Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 40.14 | 40.41 | 39.77 | 40.04 | 7,495,297 | -0.24(-0.59%) |
Apr 28, 2016 | 40.36 | 40.73 | 40.11 | 40.28 | 6,662,693 | -0.38(-0.94%) |
Apr 27, 2016 | 40.42 | 40.70 | 40.24 | 40.66 | 6,711,494 | +0.34(+0.84%) |
Apr 26, 2016 | 40.03 | 40.37 | 40.00 | 40.32 | 5,927,205 | +0.32(+0.81%) |
Apr 25, 2016 | 40.09 | 40.09 | 39.69 | 40.00 | 5,413,215 | -0.14(-0.34%) |
Apr 22, 2016 | 39.98 | 40.26 | 39.91 | 40.13 | 6,387,040 | +0.28(+0.70%) |
Apr 21, 2016 | 40.15 | 40.30 | 39.85 | 39.85 | 7,140,906 | -0.18(-0.45%) |
Apr 20, 2016 | 40.20 | 40.23 | 39.93 | 40.03 | 7,653,816 | -0.12(-0.30%) |
Apr 19, 2016 | 39.46 | 40.18 | 39.40 | 40.15 | 7,441,382 | +0.84(+2.14%) |
Apr 18, 2016 | 38.94 | 39.31 | 38.79 | 39.31 | 5,252,997 | +0.18(+0.46%) |
Apr 15, 2016 | 39.05 | 39.16 | 38.81 | 39.13 | 4,043,453 | +0.18(+0.46%) |
Apr 14, 2016 | 39.10 | 39.17 | 38.87 | 38.95 | 4,162,116 | +0.03(+0.07%) |
Apr 13, 2016 | 38.79 | 39.05 | 38.76 | 38.93 | 5,676,720 | +0.38(+0.99%) |
Apr 12, 2016 | 38.25 | 38.61 | 38.03 | 38.54 | 5,534,365 | +0.53(+1.39%) |
Apr 11, 2016 | 38.19 | 38.42 | 38.02 | 38.02 | 4,523,691 | +0.17(+0.45%) |
Apr 08, 2016 | 37.80 | 38.27 | 37.80 | 37.85 | 5,182,513 | +0.25(+0.66%) |
Apr 07, 2016 | 37.86 | 37.92 | 37.44 | 37.60 | 5,960,418 | -0.55(-1.45%) |
Apr 06, 2016 | 37.63 | 38.15 | 37.38 | 38.15 | 6,672,854 | +0.43(+1.15%) |
Apr 05, 2016 | 37.68 | 37.91 | 37.63 | 37.72 | 6,449,854 | -0.24(-0.63%) |
Apr 04, 2016 | 38.21 | 38.43 | 37.89 | 37.96 | 6,658,523 | -0.50(-1.30%) |
Apr 01, 2016 | 37.82 | 38.46 | 37.54 | 38.46 | 10,105,078 | +0.37(+0.96%) |
Mar 31, 2016 | 38.46 | 38.51 | 37.97 | 38.09 | 6,536,198 | -0.32(-0.84%) |
Mar 30, 2016 | 38.42 | 38.58 | 38.26 | 38.42 | 4,747,942 | +0.17(+0.44%) |
Mar 29, 2016 | 37.77 | 38.26 | 37.64 | 38.25 | 4,817,472 | +0.21(+0.56%) |
Mar 28, 2016 | 37.83 | 38.17 | 37.80 | 38.03 | 4,645,615 | +0.16(+0.43%) |
Mar 24, 2016 | 37.56 | 37.87 | 37.87 | 37.87 | 4,425,366 | +0.00(+0.00%) |
Mar 23, 2016 | 38.03 | 38.15 | 37.80 | 37.87 | 6,662,119 | -0.48(-1.24%) |
Mar 22, 2016 | 38.04 | 38.49 | 37.98 | 38.35 | 4,818,269 | -0.44(-1.14%) |
Mar 21, 2016 | 38.53 | 38.79 | 38.05 | 38.79 | 5,969,435 | +0.18(+0.46%) |
Mar 18, 2016 | 38.69 | 38.88 | 38.40 | 38.61 | 8,975,414 | +0.16(+0.41%) |
Mar 17, 2016 | 37.69 | 38.57 | 37.69 | 38.45 | 9,184,785 | +0.69(+1.84%) |
Mar 16, 2016 | 36.85 | 37.76 | 36.85 | 37.76 | 8,604,756 | +0.31(+0.84%) |
Mar 15, 2016 | 37.02 | 37.45 | 36.80 | 37.45 | 5,882,525 | +0.08(+0.23%) |
Mar 14, 2016 | 37.38 | 37.56 | 37.22 | 37.36 | 6,459,076 | -0.25(-0.68%) |
Mar 11, 2016 | 37.30 | 37.72 | 37.30 | 37.61 | 5,925,529 | +0.68(+1.84%) |
Mar 10, 2016 | 36.84 | 37.16 | 36.51 | 36.94 | 8,946,299 | +0.19(+0.53%) |
Mar 09, 2016 | 36.71 | 36.92 | 36.49 | 36.74 | 6,625,324 | +0.23(+0.63%) |
Mar 08, 2016 | 36.94 | 36.95 | 36.30 | 36.51 | 7,423,320 | -0.73(-1.96%) |
Mar 07, 2016 | 36.84 | 37.33 | 36.83 | 37.24 | 9,306,453 | +0.42(+1.15%) |
Mar 04, 2016 | 36.44 | 36.79 | 36.31 | 36.82 | 11,695,052 | +0.42(+1.16%) |
Mar 03, 2016 | 36.10 | 36.49 | 36.03 | 36.39 | 10,158,102 | +0.22(+0.61%) |
Mar 02, 2016 | 35.91 | 36.25 | 35.80 | 36.17 | 11,643,817 | -0.14(-0.40%) |
Mar 01, 2016 | 35.84 | 36.41 | 35.61 | 36.32 | 14,273,963 | +0.91(+2.56%) |
Feb 29, 2016 | 35.70 | 36.06 | 35.40 | 35.41 | 8,072,704 | -0.22(-0.62%) |
Feb 26, 2016 | 35.41 | 35.83 | 35.41 | 35.63 | 7,971,294 | +0.51(+1.45%) |
Feb 25, 2016 | 34.76 | 35.15 | 34.45 | 35.12 | 6,062,102 | +0.45(+1.29%) |
Feb 24, 2016 | 33.97 | 34.72 | 33.81 | 34.67 | 11,972,078 | +0.36(+1.04%) |
Feb 23, 2016 | 34.90 | 34.92 | 34.26 | 34.32 | 7,712,382 | -0.86(-2.46%) |
Feb 22, 2016 | 34.91 | 35.30 | 34.86 | 35.18 | 6,327,466 | +0.66(+1.91%) |
Feb 19, 2016 | 34.74 | 34.77 | 34.38 | 34.52 | 7,000,294 | -0.41(-1.16%) |
Feb 18, 2016 | 35.07 | 35.08 | 34.67 | 34.93 | 6,386,117 | -0.10(-0.29%) |
Feb 17, 2016 | 34.63 | 35.23 | 34.62 | 35.03 | 8,846,132 | +0.68(+1.97%) |
Feb 16, 2016 | 34.17 | 34.40 | 33.74 | 34.35 | 8,011,125 | +0.52(+1.53%) |
Feb 12, 2016 | 33.33 | 33.84 | 33.84 | 33.84 | 10,146,666 | +0.97(+2.96%) |
Feb 11, 2016 | 32.90 | 33.34 | 32.59 | 32.86 | 15,976,685 | -0.73(-2.17%) |
Feb 10, 2016 | 34.06 | 34.40 | 33.51 | 33.59 | 13,423,863 | -0.32(-0.95%) |
Feb 09, 2016 | 33.18 | 34.08 | 33.18 | 33.91 | 12,107,060 | +0.42(+1.24%) |
Feb 08, 2016 | 33.89 | 34.16 | 33.01 | 33.50 | 13,696,960 | -0.91(-2.63%) |
Feb 05, 2016 | 34.54 | 34.89 | 34.29 | 34.40 | 13,430,888 | -0.40(-1.14%) |
Feb 04, 2016 | 34.00 | 35.03 | 33.97 | 34.80 | 17,222,428 | +0.94(+2.78%) |
Feb 03, 2016 | 33.15 | 33.86 | 32.73 | 33.86 | 17,014,464 | +1.10(+3.36%) |
Feb 02, 2016 | 32.85 | 32.93 | 32.38 | 32.76 | 13,585,611 | -0.22(-0.67%) |
Feb 01, 2016 | 32.66 | 33.07 | 32.26 | 32.98 | 16,047,892 | +0.14(+0.41%) |
Jan 29, 2016 | 32.18 | 32.87 | 31.94 | 32.84 | 9,444,342 | +0.92(+2.89%) |
Jan 28, 2016 | 32.16 | 32.21 | 31.64 | 31.92 | 7,856,114 | +0.05(+0.16%) |
Jan 27, 2016 | 32.07 | 32.62 | 31.79 | 31.87 | 9,224,006 | -0.25(-0.79%) |
Jan 26, 2016 | 31.92 | 32.21 | 31.59 | 32.12 | 8,956,601 | +0.54(+1.72%) |
Jan 25, 2016 | 32.31 | 32.38 | 31.53 | 31.58 | 13,151,631 | -1.04(-3.19%) |
Jan 22, 2016 | 32.65 | 33.11 | 32.32 | 32.62 | 11,258,131 | +0.58(+1.80%) |
Jan 21, 2016 | 31.92 | 32.29 | 31.49 | 32.05 | 13,811,378 | +0.28(+0.88%) |
Jan 20, 2016 | 31.29 | 32.04 | 30.75 | 31.77 | 15,139,009 | -0.24(-0.74%) |
Jan 19, 2016 | 32.70 | 32.81 | 31.59 | 32.01 | 11,645,171 | -0.40(-1.23%) |
Jan 15, 2016 | 32.40 | 32.40 | 32.40 | 32.40 | 11,047,189 | -0.68(-2.05%) |
Jan 14, 2016 | 32.77 | 33.32 | 32.37 | 33.08 | 12,243,273 | +0.44(+1.35%) |
Jan 13, 2016 | 33.66 | 33.73 | 32.60 | 32.64 | 12,759,567 | -0.77(-2.31%) |
Jan 12, 2016 | 33.85 | 33.85 | 33.00 | 33.41 | 8,580,589 | +0.05(+0.15%) |
Jan 11, 2016 | 34.12 | 34.12 | 33.10 | 33.36 | 11,881,317 | -0.58(-1.70%) |
Jan 08, 2016 | 34.62 | 34.65 | 33.84 | 33.94 | 10,269,635 | -0.35(-1.01%) |
Jan 07, 2016 | 34.60 | 34.94 | 34.10 | 34.29 | 14,848,971 | -0.96(-2.72%) |
Jan 06, 2016 | 35.70 | 35.73 | 35.04 | 35.24 | 10,986,377 | -0.95(-2.62%) |
Jan 05, 2016 | 36.36 | 36.36 | 35.92 | 36.19 | 11,212,512 | -0.02(-0.05%) |
Jan 04, 2016 | 36.19 | 36.31 | 35.80 | 36.21 | 17,033,308 | -0.58(-1.57%) |
Dec 31, 2015 | 37.02 | 36.78 | 36.78 | 36.78 | 5,523,653 | -0.32(-0.87%) |
Dec 30, 2015 | 37.34 | 37.45 | 37.06 | 37.11 | 3,941,420 | -0.35(-0.93%) |
Dec 29, 2015 | 37.32 | 37.58 | 37.30 | 37.45 | 4,586,281 | +0.35(+0.94%) |
Dec 28, 2015 | 37.21 | 37.21 | 36.89 | 37.11 | 4,912,281 | -0.26(-0.70%) |
Dec 24, 2015 | 37.37 | 37.37 | 37.37 | 37.37 | 4,387,524 | -0.08(-0.23%) |
Dec 23, 2015 | 36.85 | 37.51 | 36.85 | 37.45 | 6,869,435 | +0.86(+2.36%) |
Dec 22, 2015 | 36.32 | 36.76 | 36.20 | 36.59 | 6,218,434 | +0.46(+1.27%) |
Dec 21, 2015 | 36.06 | 36.23 | 35.83 | 36.13 | 6,949,091 | +0.32(+0.90%) |
Dec 18, 2015 | 36.23 | 36.47 | 35.81 | 35.81 | 16,819,726 | -0.49(-1.35%) |
Dec 17, 2015 | 37.10 | 37.10 | 36.30 | 36.30 | 10,936,823 | -0.74(-2.00%) |
Dec 16, 2015 | 36.86 | 37.07 | 36.35 | 37.04 | 9,587,732 | +0.38(+1.03%) |
Dec 15, 2015 | 36.83 | 37.05 | 36.58 | 36.66 | 6,002,083 | +0.20(+0.55%) |
Dec 14, 2015 | 36.75 | 36.88 | 36.13 | 36.46 | 10,566,690 | -0.49(-1.32%) |
Dec 11, 2015 | 36.97 | 37.39 | 36.90 | 36.95 | 11,350,346 | -1.01(-2.66%) |
Dec 10, 2015 | 38.01 | 38.32 | 37.70 | 37.96 | 6,286,068 | -0.29(-0.75%) |
Dec 09, 2015 | 38.08 | 38.73 | 37.85 | 38.24 | 15,414,226 | +1.12(+3.01%) |
Dec 08, 2015 | 37.44 | 37.76 | 37.07 | 37.12 | 8,831,504 | -0.71(-1.89%) |
Dec 07, 2015 | 38.32 | 38.50 | 37.60 | 37.84 | 7,329,344 | -0.69(-1.79%) |
Dec 04, 2015 | 37.95 | 38.63 | 37.83 | 38.53 | 6,668,939 | +0.66(+1.75%) |
Dec 03, 2015 | 38.39 | 38.45 | 37.67 | 37.86 | 6,931,801 | -0.34(-0.88%) |
Dec 02, 2015 | 38.60 | 38.70 | 38.07 | 38.20 | 9,520,897 | -0.52(-1.35%) |
Dec 01, 2015 | 38.48 | 38.73 | 38.34 | 38.72 | 9,177,385 | +0.27(+0.70%) |
Nov 30, 2015 | 38.46 | 38.63 | 38.32 | 38.45 | 7,802,960 | +0.09(+0.24%) |
Nov 27, 2015 | 38.36 | 38.44 | 38.18 | 38.36 | 1,511,247 | -0.05(-0.13%) |
Nov 25, 2015 | 38.66 | 38.41 | 38.41 | 38.41 | 4,945,561 | -0.24(-0.63%) |
Nov 24, 2015 | 38.03 | 38.76 | 38.03 | 38.66 | 7,436,735 | +0.32(+0.83%) |
Nov 23, 2015 | 38.34 | 38.63 | 38.27 | 38.34 | 4,552,552 | +0.05(+0.13%) |
Nov 20, 2015 | 38.50 | 38.67 | 38.19 | 38.28 | 4,435,539 | -0.12(-0.31%) |
Nov 19, 2015 | 38.35 | 38.62 | 38.34 | 38.40 | 6,294,694 | -0.04(-0.11%) |
Nov 18, 2015 | 37.91 | 38.47 | 37.81 | 38.44 | 9,371,492 | +0.67(+1.78%) |
Nov 17, 2015 | 37.88 | 38.15 | 37.67 | 37.77 | 15,164,109 | -0.04(-0.11%) |
Nov 16, 2015 | 37.41 | 37.84 | 37.28 | 37.81 | 9,194,580 | +0.48(+1.28%) |
Nov 13, 2015 | 36.84 | 37.53 | 36.78 | 37.33 | 8,422,630 | +0.47(+1.28%) |
Nov 12, 2015 | 37.23 | 37.28 | 36.86 | 36.86 | 10,729,565 | -0.76(-2.01%) |
Nov 11, 2015 | 37.66 | 37.74 | 37.39 | 37.62 | 7,467,710 | +0.04(+0.11%) |
Nov 10, 2015 | 37.72 | 37.84 | 37.35 | 37.58 | 5,832,727 | -0.28(-0.73%) |
Nov 09, 2015 | 37.94 | 38.11 | 37.52 | 37.86 | 6,400,580 | -0.26(-0.68%) |
Nov 06, 2015 | 37.70 | 38.18 | 37.65 | 38.12 | 5,472,159 | +0.10(+0.27%) |
Nov 05, 2015 | 38.16 | 38.16 | 37.71 | 38.02 | 12,231,128 | -0.19(-0.51%) |
Nov 04, 2015 | 38.39 | 38.66 | 38.19 | 38.21 | 8,135,783 | -0.25(-0.66%) |
Nov 03, 2015 | 38.21 | 38.75 | 38.18 | 38.46 | 9,042,882 | +0.15(+0.39%) |
Nov 02, 2015 | 38.13 | 38.50 | 38.04 | 38.31 | 13,498,726 | +0.24(+0.62%) |
Oct 30, 2015 | 38.01 | 38.39 | 37.97 | 38.07 | 7,640,927 | +0.05(+0.13%) |
Oct 29, 2015 | 37.76 | 38.11 | 37.74 | 38.02 | 6,383,972 | +0.08(+0.20%) |
Oct 28, 2015 | 37.33 | 38.02 | 37.33 | 37.95 | 9,092,333 | +0.56(+1.51%) |
Oct 27, 2015 | 37.33 | 37.56 | 37.07 | 37.39 | 7,333,693 | -0.16(-0.43%) |
Oct 26, 2015 | 37.80 | 37.91 | 37.53 | 37.55 | 4,750,468 | -0.31(-0.82%) |
Oct 23, 2015 | 37.90 | 38.01 | 37.65 | 37.86 | 7,737,820 | +0.31(+0.83%) |
Oct 22, 2015 | 36.98 | 37.58 | 36.89 | 37.55 | 8,632,668 | +1.00(+2.74%) |
Oct 21, 2015 | 36.87 | 36.99 | 36.48 | 36.54 | 6,560,432 | -0.33(-0.89%) |
Oct 20, 2015 | 36.77 | 37.19 | 36.70 | 36.87 | 4,530,044 | +0.06(+0.16%) |
Oct 19, 2015 | 36.82 | 36.96 | 36.63 | 36.81 | 4,643,931 | -0.26(-0.70%) |
Oct 16, 2015 | 37.23 | 37.32 | 36.81 | 37.07 | 8,610,708 | +0.02(+0.05%) |
Oct 15, 2015 | 36.99 | 37.24 | 36.58 | 37.06 | 5,442,566 | +0.10(+0.27%) |
Oct 14, 2015 | 36.67 | 37.15 | 36.59 | 36.96 | 7,959,560 | +0.29(+0.80%) |
Oct 13, 2015 | 36.55 | 36.93 | 36.38 | 36.66 | 10,303,010 | -0.14(-0.39%) |
Oct 12, 2015 | 37.20 | 37.20 | 36.62 | 36.81 | 8,815,593 | -0.32(-0.86%) |
Oct 09, 2015 | 37.44 | 37.47 | 36.99 | 37.12 | 10,794,195 | -0.02(-0.05%) |
Oct 08, 2015 | 36.48 | 37.25 | 36.48 | 37.14 | 16,643,237 | +0.51(+1.40%) |
Oct 07, 2015 | 36.25 | 36.74 | 36.06 | 36.63 | 18,948,152 | +0.48(+1.33%) |
Oct 06, 2015 | 35.91 | 36.43 | 35.86 | 36.15 | 16,740,471 | +0.46(+1.30%) |
Oct 05, 2015 | 35.15 | 35.70 | 34.85 | 35.69 | 16,544,638 | +0.91(+2.61%) |
Oct 02, 2015 | 33.37 | 34.78 | 33.37 | 34.78 | 27,516,600 | +0.83(+2.45%) |
Oct 01, 2015 | 33.70 | 33.94 | 33.27 | 33.95 | 11,432,251 | +0.38(+1.13%) |
Sep 30, 2015 | 33.28 | 33.63 | 33.13 | 33.57 | 9,100,319 | +0.69(+2.10%) |
Sep 29, 2015 | 32.91 | 33.17 | 32.65 | 32.88 | 16,021,526 | +0.13(+0.39%) |
Sep 28, 2015 | 33.65 | 33.66 | 32.67 | 32.75 | 14,677,278 | -1.05(-3.11%) |
Sep 25, 2015 | 34.16 | 34.16 | 33.60 | 33.80 | 8,701,707 | -0.04(-0.12%) |
Sep 24, 2015 | 33.64 | 33.95 | 33.18 | 33.85 | 11,053,379 | -0.09(-0.27%) |
Sep 23, 2015 | 34.73 | 34.74 | 33.89 | 33.94 | 8,239,128 | -0.74(-2.13%) |
Sep 22, 2015 | 34.80 | 34.84 | 34.38 | 34.68 | 7,842,769 | -0.66(-1.86%) |
Sep 21, 2015 | 35.47 | 35.61 | 35.21 | 35.33 | 7,156,046 | +0.12(+0.33%) |
Sep 18, 2015 | 35.39 | 35.61 | 35.10 | 35.22 | 12,045,318 | -0.76(-2.11%) |
Sep 17, 2015 | 36.07 | 36.58 | 35.90 | 35.97 | 10,927,679 | -0.17(-0.46%) |
Sep 16, 2015 | 35.67 | 36.18 | 35.62 | 36.14 | 5,218,132 | +0.51(+1.43%) |
Sep 15, 2015 | 35.44 | 35.73 | 35.35 | 35.63 | 4,259,616 | +0.26(+0.73%) |
Sep 14, 2015 | 35.75 | 35.76 | 35.29 | 35.37 | 3,997,618 | -0.43(-1.19%) |
Sep 11, 2015 | 35.53 | 35.82 | 35.48 | 35.80 | 3,467,364 | -0.05(-0.14%) |
Sep 10, 2015 | 35.56 | 36.09 | 35.56 | 35.85 | 6,545,681 | +0.08(+0.23%) |
Sep 09, 2015 | 36.26 | 36.57 | 35.71 | 35.77 | 8,172,639 | -0.28(-0.77%) |
Sep 08, 2015 | 35.80 | 36.07 | 35.60 | 36.04 | 7,862,466 | +0.88(+2.50%) |
Sep 04, 2015 | 35.31 | 35.16 | 35.16 | 35.16 | 8,691,425 | -0.71(-1.98%) |
Sep 03, 2015 | 35.75 | 36.28 | 35.72 | 35.87 | 5,811,165 | +0.22(+0.61%) |
Sep 02, 2015 | 35.58 | 35.68 | 35.11 | 35.66 | 8,821,177 | +0.50(+1.43%) |
Sep 01, 2015 | 35.31 | 35.76 | 34.94 | 35.16 | 10,749,735 | -1.10(-3.04%) |
Aug 31, 2015 | 36.33 | 36.53 | 35.86 | 36.26 | 10,761,875 | -0.20(-0.55%) |
Aug 28, 2015 | 36.16 | 36.59 | 36.04 | 36.46 | 7,617,866 | +0.21(+0.58%) |
Aug 27, 2015 | 35.54 | 36.43 | 35.49 | 36.25 | 13,916,868 | +1.27(+3.63%) |
Aug 26, 2015 | 34.77 | 35.05 | 34.19 | 34.98 | 29,283,804 | +0.92(+2.70%) |
Aug 25, 2015 | 35.16 | 35.91 | 34.01 | 34.06 | 15,952,032 | -0.54(-1.57%) |
Aug 24, 2015 | 33.98 | 35.84 | 32.91 | 34.60 | 33,102,394 | -1.51(-4.19%) |
Aug 21, 2015 | 36.80 | 36.87 | 36.12 | 36.12 | 15,008,088 | -0.90(-2.44%) |
Aug 20, 2015 | 37.50 | 37.61 | 37.02 | 37.02 | 6,937,748 | -0.71(-1.88%) |
Aug 19, 2015 | 38.01 | 38.02 | 37.57 | 37.73 | 5,126,128 | -0.47(-1.23%) |
Aug 18, 2015 | 38.37 | 38.44 | 38.15 | 38.20 | 3,412,900 | -0.25(-0.65%) |
Aug 17, 2015 | 38.14 | 38.47 | 37.97 | 38.45 | 3,046,880 | +0.22(+0.57%) |
Aug 14, 2015 | 38.10 | 38.27 | 38.00 | 38.23 | 2,556,441 | +0.18(+0.46%) |
Aug 13, 2015 | 38.05 | 38.22 | 37.92 | 38.06 | 3,621,070 | -0.11(-0.28%) |
Aug 12, 2015 | 37.71 | 38.22 | 37.61 | 38.17 | 7,943,123 | +0.14(+0.37%) |
Aug 11, 2015 | 38.13 | 38.32 | 37.86 | 38.02 | 6,998,017 | -0.72(-1.86%) |
Aug 10, 2015 | 38.17 | 38.77 | 37.94 | 38.74 | 6,351,798 | +0.93(+2.45%) |
Aug 07, 2015 | 38.10 | 38.34 | 37.69 | 37.81 | 6,997,498 | -0.54(-1.40%) |
Aug 06, 2015 | 38.47 | 38.62 | 38.29 | 38.35 | 7,310,661 | -0.13(-0.35%) |
Aug 05, 2015 | 38.57 | 38.89 | 38.36 | 38.48 | 6,979,852 | +0.19(+0.50%) |
Aug 04, 2015 | 38.15 | 38.51 | 38.14 | 38.29 | 7,890,020 | +0.17(+0.44%) |
Aug 03, 2015 | 38.39 | 38.57 | 37.92 | 38.12 | 6,821,318 | -0.30(-0.78%) |
Jul 31, 2015 | 38.79 | 38.79 | 38.35 | 38.42 | 5,618,143 | -0.10(-0.26%) |
Jul 30, 2015 | 38.34 | 38.58 | 38.30 | 38.52 | 6,691,743 | +0.19(+0.50%) |
Jul 29, 2015 | 38.12 | 38.45 | 37.93 | 38.33 | 11,462,701 | +0.28(+0.72%) |
Jul 28, 2015 | 37.34 | 38.16 | 37.15 | 38.06 | 17,206,148 | +0.78(+2.09%) |
Jul 27, 2015 | 37.30 | 37.73 | 37.19 | 37.28 | 11,093,800 | -0.42(-1.11%) |
Jul 24, 2015 | 38.53 | 38.55 | 37.45 | 37.70 | 8,684,523 | -0.84(-2.19%) |
Jul 23, 2015 | 39.20 | 39.30 | 38.44 | 38.54 | 5,808,918 | -0.57(-1.45%) |
Jul 22, 2015 | 39.19 | 39.31 | 39.02 | 39.11 | 7,046,589 | -0.17(-0.43%) |
Jul 21, 2015 | 39.49 | 39.80 | 39.16 | 39.28 | 4,136,848 | -0.24(-0.61%) |
Jul 20, 2015 | 39.86 | 39.86 | 39.44 | 39.52 | 5,318,799 | -0.33(-0.84%) |
Jul 17, 2015 | 40.01 | 40.11 | 39.65 | 39.85 | 8,668,084 | -0.28(-0.69%) |
Jul 16, 2015 | 40.13 | 40.26 | 40.00 | 40.13 | 5,479,039 | -0.10(-0.25%) |
Jul 15, 2015 | 40.56 | 40.57 | 40.13 | 40.23 | 3,666,396 | -0.32(-0.78%) |
Jul 14, 2015 | 40.21 | 40.63 | 40.21 | 40.55 | 2,923,283 | +0.23(+0.56%) |
Jul 13, 2015 | 40.14 | 40.36 | 40.07 | 40.32 | 3,467,878 | +0.43(+1.09%) |
Jul 10, 2015 | 39.78 | 39.97 | 39.68 | 39.89 | 4,549,198 | +0.55(+1.40%) |
Jul 09, 2015 | 39.80 | 39.85 | 39.33 | 39.34 | 5,864,213 | +0.12(+0.30%) |
Jul 08, 2015 | 39.76 | 39.88 | 39.18 | 39.22 | 8,957,880 | -0.88(-2.19%) |
Jul 07, 2015 | 40.14 | 40.23 | 39.41 | 40.10 | 8,202,499 | -0.13(-0.33%) |
Jul 06, 2015 | 40.23 | 40.62 | 40.01 | 40.23 | 7,695,687 | -0.33(-0.82%) |
Jul 02, 2015 | 40.75 | 40.57 | 40.57 | 40.57 | 6,144,627 | -0.13(-0.31%) |
Jul 01, 2015 | 40.87 | 40.88 | 40.58 | 40.69 | 6,477,051 | +0.23(+0.56%) |
Jun 30, 2015 | 40.69 | 40.81 | 40.37 | 40.47 | 7,532,886 | +0.13(+0.31%) |
Jun 29, 2015 | 40.98 | 41.12 | 40.30 | 40.34 | 7,417,444 | -0.96(-2.33%) |
Jun 26, 2015 | 41.54 | 41.62 | 41.24 | 41.30 | 3,475,159 | -0.16(-0.38%) |
Jun 25, 2015 | 41.51 | 41.66 | 41.33 | 41.46 | 2,927,497 | -0.03(-0.08%) |
Jun 24, 2015 | 41.94 | 41.96 | 41.49 | 41.49 | 3,756,543 | -0.54(-1.27%) |
Jun 23, 2015 | 42.16 | 42.21 | 41.95 | 42.03 | 2,692,545 | -0.12(-0.28%) |
Jun 22, 2015 | 42.21 | 42.21 | 42.02 | 42.15 | 2,369,312 | +0.16(+0.38%) |
Jun 19, 2015 | 42.20 | 42.35 | 41.99 | 41.99 | 4,421,693 | -0.28(-0.67%) |
Jun 18, 2015 | 42.07 | 42.38 | 42.05 | 42.27 | 4,403,518 | +0.35(+0.83%) |
Jun 17, 2015 | 41.83 | 42.01 | 41.52 | 41.92 | 4,252,119 | +0.17(+0.42%) |
Jun 16, 2015 | 41.45 | 41.77 | 41.42 | 41.75 | 2,577,036 | +0.22(+0.52%) |
Jun 15, 2015 | 41.47 | 41.64 | 41.31 | 41.53 | 4,031,462 | -0.26(-0.62%) |
Jun 12, 2015 | 41.97 | 41.99 | 41.70 | 41.79 | 2,851,273 | -0.25(-0.59%) |
Jun 11, 2015 | 41.98 | 42.12 | 41.92 | 42.04 | 2,232,310 | +0.10(+0.24%) |
Jun 10, 2015 | 41.75 | 42.09 | 41.73 | 41.94 | 3,276,221 | +0.43(+1.04%) |
Jun 09, 2015 | 41.45 | 41.71 | 41.45 | 41.50 | 3,133,944 | +0.02(+0.06%) |
Jun 08, 2015 | 41.63 | 41.71 | 41.47 | 41.48 | 4,714,523 | -0.15(-0.36%) |
Jun 05, 2015 | 41.68 | 41.83 | 41.45 | 41.63 | 3,558,512 | -0.19(-0.46%) |
Jun 04, 2015 | 42.07 | 42.07 | 41.62 | 41.82 | 4,532,119 | -0.50(-1.18%) |
Jun 03, 2015 | 42.42 | 42.58 | 42.25 | 42.32 | 3,159,720 | +0.04(+0.10%) |
Jun 02, 2015 | 42.09 | 42.47 | 42.00 | 42.28 | 4,391,785 | +0.13(+0.32%) |
Jun 01, 2015 | 42.23 | 42.23 | 41.85 | 42.15 | 5,247,238 | +0.02(+0.04%) |
May 29, 2015 | 42.39 | 42.40 | 42.02 | 42.13 | 3,905,626 | -0.27(-0.65%) |
May 28, 2015 | 42.23 | 42.43 | 42.15 | 42.40 | 2,092,749 | +0.11(+0.26%) |
May 27, 2015 | 42.02 | 42.36 | 41.97 | 42.30 | 3,355,185 | +0.27(+0.65%) |
May 26, 2015 | 42.34 | 42.35 | 41.86 | 42.02 | 4,550,043 | -0.53(-1.25%) |
May 22, 2015 | 42.58 | 42.55 | 42.55 | 42.55 | 2,107,689 | -0.05(-0.12%) |
May 21, 2015 | 42.47 | 42.69 | 42.35 | 42.60 | 2,293,775 | +0.15(+0.35%) |
May 20, 2015 | 42.55 | 42.60 | 42.35 | 42.45 | 2,647,361 | -0.02(-0.06%) |
May 19, 2015 | 42.63 | 42.70 | 42.35 | 42.48 | 3,260,902 | -0.21(-0.49%) |
May 18, 2015 | 42.70 | 42.83 | 42.60 | 42.69 | 3,232,123 | -0.19(-0.45%) |
May 15, 2015 | 42.63 | 42.88 | 42.53 | 42.88 | 3,759,953 | +0.21(+0.49%) |
May 14, 2015 | 42.44 | 42.70 | 42.44 | 42.67 | 3,795,493 | +0.44(+1.04%) |
May 13, 2015 | 42.16 | 42.41 | 42.07 | 42.23 | 4,581,784 | -0.05(-0.12%) |
May 12, 2015 | 42.57 | 42.57 | 42.25 | 42.28 | 4,534,734 | -0.45(-1.05%) |
May 11, 2015 | 42.90 | 42.97 | 42.66 | 42.73 | 4,946,044 | -0.20(-0.47%) |
May 08, 2015 | 42.75 | 43.10 | 42.74 | 42.93 | 5,563,204 | +0.67(+1.60%) |
May 07, 2015 | 41.84 | 42.30 | 41.72 | 42.25 | 7,484,665 | +0.18(+0.44%) |
May 06, 2015 | 42.30 | 42.39 | 41.92 | 42.07 | 6,025,215 | +0.01(+0.02%) |
May 05, 2015 | 42.45 | 42.78 | 41.96 | 42.06 | 4,518,506 | -0.48(-1.13%) |
May 04, 2015 | 42.79 | 42.86 | 42.53 | 42.55 | 4,985,667 | -0.12(-0.27%) |