Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 34.75 | 34.99 | 34.40 | 34.98 | 7,961,818 | +0.10(+0.30%) |
Apr 28, 2016 | 34.41 | 34.88 | 34.30 | 34.87 | 6,555,971 | +0.29(+0.83%) |
Apr 27, 2016 | 34.61 | 34.87 | 34.04 | 34.59 | 8,338,942 | +0.24(+0.69%) |
Apr 26, 2016 | 34.29 | 34.51 | 34.24 | 34.35 | 6,208,676 | -0.05(-0.14%) |
Apr 25, 2016 | 34.34 | 34.47 | 34.14 | 34.40 | 5,925,275 | +0.01(+0.02%) |
Apr 22, 2016 | 34.34 | 34.52 | 34.27 | 34.39 | 4,705,371 | +0.22(+0.65%) |
Apr 21, 2016 | 34.73 | 34.75 | 34.01 | 34.17 | 8,627,438 | -0.58(-1.67%) |
Apr 20, 2016 | 35.58 | 35.68 | 34.72 | 34.75 | 7,111,704 | -0.86(-2.41%) |
Apr 19, 2016 | 35.59 | 35.65 | 35.31 | 35.61 | 5,012,521 | +0.06(+0.18%) |
Apr 18, 2016 | 35.38 | 35.54 | 35.16 | 35.54 | 4,321,807 | +0.16(+0.45%) |
Apr 15, 2016 | 35.22 | 35.47 | 35.16 | 35.38 | 3,852,200 | +0.16(+0.46%) |
Apr 14, 2016 | 35.16 | 35.30 | 35.02 | 35.22 | 4,287,438 | +0.06(+0.18%) |
Apr 13, 2016 | 35.51 | 35.54 | 34.96 | 35.16 | 4,339,133 | -0.29(-0.81%) |
Apr 12, 2016 | 35.28 | 35.49 | 35.11 | 35.45 | 4,978,016 | +0.21(+0.59%) |
Apr 11, 2016 | 35.31 | 35.60 | 35.22 | 35.24 | 4,247,818 | -0.18(-0.51%) |
Apr 08, 2016 | 35.46 | 35.69 | 35.36 | 35.42 | 5,412,048 | +0.04(+0.12%) |
Apr 07, 2016 | 35.11 | 35.51 | 35.05 | 35.38 | 5,257,980 | +0.22(+0.62%) |
Apr 06, 2016 | 35.33 | 35.33 | 34.91 | 35.16 | 8,594,232 | -0.20(-0.57%) |
Apr 05, 2016 | 35.81 | 36.01 | 35.34 | 35.36 | 6,896,642 | -0.61(-1.71%) |
Apr 04, 2016 | 36.10 | 36.15 | 35.70 | 35.98 | 6,104,808 | -0.12(-0.33%) |
Apr 01, 2016 | 35.96 | 36.16 | 35.72 | 36.09 | 5,340,475 | -0.02(-0.06%) |
Mar 31, 2016 | 35.76 | 36.12 | 35.69 | 36.12 | 7,160,215 | +0.36(+1.02%) |
Mar 30, 2016 | 35.75 | 35.78 | 35.49 | 35.75 | 4,084,201 | +0.01(+0.02%) |
Mar 29, 2016 | 35.43 | 35.76 | 35.31 | 35.75 | 5,648,079 | +0.43(+1.23%) |
Mar 28, 2016 | 35.49 | 35.72 | 35.28 | 35.31 | 4,387,573 | -0.22(-0.63%) |
Mar 24, 2016 | 35.38 | 35.54 | 35.54 | 35.54 | 5,138,074 | +0.16(+0.45%) |
Mar 23, 2016 | 35.12 | 35.52 | 34.96 | 35.38 | 4,514,089 | +0.28(+0.80%) |
Mar 22, 2016 | 35.23 | 35.45 | 35.05 | 35.10 | 4,128,701 | -0.15(-0.42%) |
Mar 21, 2016 | 35.26 | 35.49 | 34.99 | 35.24 | 5,012,932 | -0.20(-0.55%) |
Mar 18, 2016 | 35.58 | 35.61 | 35.29 | 35.44 | 11,541,594 | -0.04(-0.12%) |
Mar 17, 2016 | 35.33 | 35.61 | 35.16 | 35.48 | 7,492,484 | +0.10(+0.28%) |
Mar 16, 2016 | 35.05 | 35.49 | 34.73 | 35.38 | 6,454,421 | +0.24(+0.70%) |
Mar 15, 2016 | 34.68 | 35.20 | 34.63 | 35.14 | 6,538,034 | +0.27(+0.76%) |
Mar 14, 2016 | 34.83 | 34.95 | 34.59 | 34.87 | 5,425,433 | +0.11(+0.32%) |
Mar 11, 2016 | 34.87 | 35.01 | 34.68 | 34.76 | 7,076,459 | -0.06(-0.16%) |
Mar 10, 2016 | 34.67 | 34.86 | 34.41 | 34.82 | 9,636,312 | +0.22(+0.63%) |
Mar 09, 2016 | 34.31 | 34.69 | 34.22 | 34.60 | 6,447,175 | +0.29(+0.83%) |
Mar 08, 2016 | 33.98 | 34.41 | 33.81 | 34.31 | 7,681,532 | +0.46(+1.36%) |
Mar 07, 2016 | 33.90 | 34.01 | 33.56 | 33.85 | 7,549,840 | -0.10(-0.29%) |
Mar 04, 2016 | 33.43 | 34.05 | 33.33 | 33.95 | 7,599,046 | +0.31(+0.91%) |
Mar 03, 2016 | 33.61 | 33.64 | 33.14 | 33.64 | 7,437,329 | +0.15(+0.44%) |
Mar 02, 2016 | 33.20 | 33.56 | 32.51 | 33.50 | 7,826,985 | +0.34(+1.03%) |
Mar 01, 2016 | 33.74 | 33.93 | 33.00 | 33.16 | 9,867,358 | -0.48(-1.43%) |
Feb 29, 2016 | 33.71 | 33.98 | 33.59 | 33.64 | 8,642,702 | -0.01(-0.02%) |
Feb 26, 2016 | 34.45 | 34.46 | 33.58 | 33.64 | 7,894,067 | -0.82(-2.37%) |
Feb 25, 2016 | 34.16 | 34.51 | 34.12 | 34.46 | 5,228,581 | +0.27(+0.78%) |
Feb 24, 2016 | 34.09 | 34.48 | 33.92 | 34.20 | 5,110,044 | -0.08(-0.24%) |
Feb 23, 2016 | 34.19 | 34.40 | 34.04 | 34.28 | 5,006,227 | +0.00(+0.00%) |
Feb 22, 2016 | 33.94 | 34.28 | 33.83 | 34.28 | 4,875,355 | +0.37(+1.09%) |
Feb 19, 2016 | 33.95 | 34.16 | 33.67 | 33.91 | 6,591,598 | -0.21(-0.61%) |
Feb 18, 2016 | 33.37 | 34.15 | 33.31 | 34.12 | 8,227,938 | +0.73(+2.17%) |
Feb 17, 2016 | 33.57 | 33.62 | 33.18 | 33.39 | 7,474,173 | -0.18(-0.54%) |
Feb 16, 2016 | 33.52 | 33.57 | 33.14 | 33.57 | 7,372,955 | +0.13(+0.38%) |
Feb 12, 2016 | 33.51 | 33.45 | 33.45 | 33.45 | 7,272,540 | -0.10(-0.29%) |
Feb 11, 2016 | 33.64 | 34.04 | 33.53 | 33.55 | 8,542,162 | -0.43(-1.27%) |
Feb 10, 2016 | 33.76 | 34.07 | 33.33 | 33.98 | 8,812,404 | +0.01(+0.02%) |
Feb 09, 2016 | 33.54 | 34.05 | 33.34 | 33.97 | 10,262,221 | +0.26(+0.78%) |
Feb 08, 2016 | 33.27 | 33.73 | 33.17 | 33.71 | 10,177,740 | +0.41(+1.24%) |
Feb 05, 2016 | 33.16 | 33.49 | 32.63 | 33.29 | 12,668,597 | -0.14(-0.41%) |
Feb 04, 2016 | 33.49 | 33.62 | 32.77 | 33.43 | 13,105,702 | -0.06(-0.19%) |
Feb 03, 2016 | 34.12 | 34.69 | 33.36 | 33.49 | 21,996,748 | -0.77(-2.26%) |
Feb 02, 2016 | 34.21 | 34.38 | 34.12 | 34.27 | 9,136,172 | -0.19(-0.54%) |
Feb 01, 2016 | 33.79 | 34.52 | 33.69 | 34.45 | 14,477,920 | +0.68(+2.00%) |
Jan 29, 2016 | 33.54 | 33.83 | 33.47 | 33.78 | 10,401,219 | +0.44(+1.33%) |
Jan 28, 2016 | 32.89 | 33.53 | 32.62 | 33.34 | 5,765,574 | +0.44(+1.34%) |
Jan 27, 2016 | 32.74 | 33.07 | 32.62 | 32.89 | 4,849,890 | +0.04(+0.13%) |
Jan 26, 2016 | 32.81 | 33.20 | 32.72 | 32.85 | 5,715,638 | +0.13(+0.40%) |
Jan 25, 2016 | 32.74 | 32.81 | 32.51 | 32.72 | 6,208,996 | +0.03(+0.08%) |
Jan 22, 2016 | 32.31 | 32.71 | 32.15 | 32.69 | 8,717,284 | +0.37(+1.15%) |
Jan 21, 2016 | 32.65 | 32.83 | 32.00 | 32.32 | 8,509,411 | -0.24(-0.74%) |
Jan 20, 2016 | 32.94 | 33.14 | 32.22 | 32.56 | 11,624,209 | -0.54(-1.63%) |
Jan 19, 2016 | 32.62 | 33.17 | 32.58 | 33.10 | 11,047,129 | +0.53(+1.63%) |
Jan 15, 2016 | 32.24 | 32.57 | 32.57 | 32.57 | 9,467,403 | +0.02(+0.06%) |
Jan 14, 2016 | 32.31 | 32.83 | 32.07 | 32.55 | 8,772,792 | +0.23(+0.73%) |
Jan 13, 2016 | 32.14 | 32.47 | 32.07 | 32.31 | 8,487,136 | +0.24(+0.75%) |
Jan 12, 2016 | 32.40 | 32.40 | 31.76 | 32.07 | 8,345,619 | -0.27(-0.83%) |
Jan 11, 2016 | 32.31 | 32.46 | 32.20 | 32.34 | 8,500,831 | +0.15(+0.47%) |
Jan 08, 2016 | 32.44 | 32.65 | 32.15 | 32.19 | 7,560,492 | -0.24(-0.75%) |
Jan 07, 2016 | 32.45 | 32.76 | 32.31 | 32.43 | 8,454,726 | -0.28(-0.84%) |
Jan 06, 2016 | 32.49 | 32.79 | 32.33 | 32.71 | 8,499,657 | +0.01(+0.02%) |
Jan 05, 2016 | 32.42 | 32.71 | 32.17 | 32.70 | 8,444,901 | +0.23(+0.70%) |
Jan 04, 2016 | 32.05 | 32.50 | 31.95 | 32.47 | 10,026,504 | +0.17(+0.51%) |
Dec 31, 2015 | 32.61 | 32.31 | 32.31 | 32.31 | 5,617,962 | -0.33(-1.02%) |
Dec 30, 2015 | 32.71 | 32.76 | 32.59 | 32.64 | 3,656,609 | +0.01(+0.02%) |
Dec 29, 2015 | 32.63 | 32.80 | 32.60 | 32.63 | 4,598,627 | +0.10(+0.32%) |
Dec 28, 2015 | 32.44 | 32.66 | 32.39 | 32.53 | 4,057,467 | +0.01(+0.02%) |
Dec 24, 2015 | 32.50 | 32.52 | 32.52 | 32.52 | 2,176,797 | +0.00(+0.00%) |
Dec 23, 2015 | 32.16 | 32.62 | 32.13 | 32.52 | 6,815,864 | +0.45(+1.40%) |
Dec 22, 2015 | 32.03 | 32.18 | 31.76 | 32.07 | 7,422,252 | +0.15(+0.48%) |
Dec 21, 2015 | 32.04 | 32.16 | 31.76 | 31.92 | 6,154,713 | +0.02(+0.06%) |
Dec 18, 2015 | 32.06 | 32.11 | 31.60 | 31.90 | 11,356,248 | -0.21(-0.67%) |
Dec 17, 2015 | 31.99 | 32.31 | 31.79 | 32.11 | 6,516,865 | +0.12(+0.39%) |
Dec 16, 2015 | 31.42 | 32.02 | 31.42 | 31.99 | 10,628,211 | +0.64(+2.03%) |
Dec 15, 2015 | 31.15 | 31.48 | 31.08 | 31.35 | 6,735,177 | +0.32(+1.02%) |
Dec 14, 2015 | 30.70 | 31.11 | 30.65 | 31.04 | 7,812,268 | +0.38(+1.24%) |
Dec 11, 2015 | 30.55 | 30.82 | 30.33 | 30.66 | 5,388,700 | -0.06(-0.20%) |
Dec 10, 2015 | 31.26 | 31.27 | 30.67 | 30.72 | 5,408,947 | -0.45(-1.44%) |
Dec 09, 2015 | 31.11 | 31.59 | 30.94 | 31.17 | 6,390,293 | -0.11(-0.35%) |
Dec 08, 2015 | 31.18 | 31.33 | 31.06 | 31.28 | 4,795,941 | +0.01(+0.04%) |
Dec 07, 2015 | 30.88 | 31.31 | 30.82 | 31.26 | 6,723,882 | +0.31(+1.00%) |
Dec 04, 2015 | 30.70 | 31.03 | 30.68 | 30.95 | 6,355,883 | +0.45(+1.47%) |
Dec 03, 2015 | 30.44 | 30.74 | 30.19 | 30.50 | 10,025,709 | -0.02(-0.07%) |
Dec 02, 2015 | 31.05 | 31.13 | 30.50 | 30.53 | 6,624,618 | -0.67(-2.15%) |
Dec 01, 2015 | 30.96 | 31.24 | 30.85 | 31.20 | 7,152,026 | +0.44(+1.44%) |
Nov 30, 2015 | 30.84 | 31.02 | 30.75 | 30.75 | 6,543,112 | -0.03(-0.09%) |
Nov 27, 2015 | 30.77 | 30.93 | 30.73 | 30.78 | 1,928,545 | +0.00(+0.00%) |
Nov 25, 2015 | 30.87 | 30.78 | 30.78 | 30.78 | 5,077,311 | -0.16(-0.51%) |
Nov 24, 2015 | 30.86 | 31.03 | 30.67 | 30.94 | 4,557,420 | -0.08(-0.24%) |
Nov 23, 2015 | 31.28 | 31.37 | 30.91 | 31.02 | 4,271,020 | -0.22(-0.71%) |
Nov 20, 2015 | 31.27 | 31.53 | 31.10 | 31.24 | 6,257,348 | +0.04(+0.13%) |
Nov 19, 2015 | 30.79 | 31.25 | 30.79 | 31.20 | 6,374,046 | +0.50(+1.64%) |
Nov 18, 2015 | 30.45 | 30.75 | 30.29 | 30.69 | 5,709,508 | +0.24(+0.79%) |
Nov 17, 2015 | 30.82 | 31.04 | 30.33 | 30.45 | 5,002,945 | -0.44(-1.43%) |
Nov 16, 2015 | 30.32 | 30.90 | 30.32 | 30.89 | 4,971,614 | +0.55(+1.80%) |
Nov 13, 2015 | 30.33 | 30.64 | 30.26 | 30.35 | 6,994,922 | +0.04(+0.14%) |
Nov 12, 2015 | 30.64 | 30.82 | 30.26 | 30.30 | 6,138,938 | -0.41(-1.34%) |
Nov 11, 2015 | 30.38 | 30.79 | 30.34 | 30.72 | 6,843,018 | +0.40(+1.33%) |
Nov 10, 2015 | 30.06 | 30.34 | 30.06 | 30.31 | 4,568,986 | +0.29(+0.95%) |
Nov 09, 2015 | 29.66 | 30.13 | 29.59 | 30.03 | 7,880,801 | +0.29(+0.99%) |
Nov 06, 2015 | 30.63 | 30.69 | 29.65 | 29.73 | 14,654,479 | -1.39(-4.47%) |
Nov 05, 2015 | 31.28 | 31.41 | 31.09 | 31.13 | 6,750,683 | -0.12(-0.37%) |
Nov 04, 2015 | 31.00 | 31.28 | 30.98 | 31.24 | 7,350,654 | +0.25(+0.79%) |
Nov 03, 2015 | 30.81 | 31.04 | 30.64 | 31.00 | 6,009,200 | +0.14(+0.46%) |
Nov 02, 2015 | 30.76 | 30.88 | 30.48 | 30.85 | 7,069,222 | +0.09(+0.29%) |
Oct 30, 2015 | 30.68 | 30.85 | 30.53 | 30.76 | 6,414,071 | +0.10(+0.33%) |
Oct 29, 2015 | 30.89 | 30.91 | 30.27 | 30.66 | 9,913,834 | -0.26(-0.84%) |
Oct 28, 2015 | 31.05 | 31.56 | 30.59 | 30.92 | 8,623,428 | -0.23(-0.72%) |
Oct 27, 2015 | 31.22 | 31.22 | 30.94 | 31.15 | 5,413,725 | +0.01(+0.04%) |
Oct 26, 2015 | 31.38 | 31.38 | 30.99 | 31.13 | 6,602,307 | -0.12(-0.37%) |
Oct 23, 2015 | 31.63 | 31.71 | 31.23 | 31.25 | 6,674,436 | -0.47(-1.48%) |
Oct 22, 2015 | 31.49 | 31.80 | 31.49 | 31.72 | 8,177,423 | +0.29(+0.91%) |
Oct 21, 2015 | 31.45 | 31.68 | 31.36 | 31.43 | 4,548,344 | +0.08(+0.24%) |
Oct 20, 2015 | 31.32 | 31.55 | 31.24 | 31.36 | 4,918,254 | +0.01(+0.02%) |
Oct 19, 2015 | 31.37 | 31.49 | 31.07 | 31.35 | 5,353,934 | -0.18(-0.56%) |
Oct 16, 2015 | 31.39 | 31.55 | 31.33 | 31.53 | 5,102,715 | +0.27(+0.87%) |
Oct 15, 2015 | 31.15 | 31.30 | 31.02 | 31.26 | 4,873,809 | +0.20(+0.66%) |
Oct 14, 2015 | 31.10 | 31.24 | 31.02 | 31.05 | 4,873,949 | -0.03(-0.11%) |
Oct 13, 2015 | 31.10 | 31.32 | 30.96 | 31.09 | 5,654,379 | -0.03(-0.09%) |
Oct 12, 2015 | 30.68 | 31.22 | 30.68 | 31.11 | 5,038,394 | +0.44(+1.45%) |
Oct 09, 2015 | 30.79 | 30.83 | 30.59 | 30.67 | 4,389,782 | -0.13(-0.42%) |
Oct 08, 2015 | 30.40 | 30.81 | 30.39 | 30.80 | 4,642,149 | +0.27(+0.87%) |
Oct 07, 2015 | 30.59 | 30.65 | 30.43 | 30.53 | 5,017,201 | -0.02(-0.07%) |
Oct 06, 2015 | 30.78 | 30.80 | 30.46 | 30.55 | 7,502,371 | -0.28(-0.91%) |
Oct 05, 2015 | 30.55 | 30.85 | 30.31 | 30.83 | 6,337,815 | +0.35(+1.14%) |
Oct 02, 2015 | 30.33 | 30.54 | 29.97 | 30.49 | 7,935,157 | +0.34(+1.13%) |
Oct 01, 2015 | 30.58 | 30.63 | 29.95 | 30.14 | 7,653,414 | -0.35(-1.14%) |
Sep 30, 2015 | 30.23 | 30.54 | 30.08 | 30.49 | 7,690,596 | +0.28(+0.93%) |
Sep 29, 2015 | 30.07 | 30.38 | 30.01 | 30.21 | 5,840,761 | +0.14(+0.45%) |
Sep 28, 2015 | 30.04 | 30.40 | 30.04 | 30.08 | 6,646,371 | -0.03(-0.09%) |
Sep 25, 2015 | 29.66 | 30.40 | 29.58 | 30.10 | 8,337,800 | +0.44(+1.49%) |
Sep 24, 2015 | 29.22 | 29.71 | 29.22 | 29.66 | 7,822,238 | +0.36(+1.23%) |
Sep 23, 2015 | 29.35 | 29.49 | 29.20 | 29.30 | 9,349,061 | -0.04(-0.14%) |
Sep 22, 2015 | 29.56 | 29.75 | 29.33 | 29.34 | 8,930,364 | -0.52(-1.74%) |
Sep 21, 2015 | 29.66 | 29.90 | 29.61 | 29.86 | 5,584,907 | +0.23(+0.78%) |
Sep 18, 2015 | 29.52 | 30.06 | 29.43 | 29.63 | 10,302,942 | -0.03(-0.11%) |
Sep 17, 2015 | 29.28 | 30.03 | 29.24 | 29.66 | 7,785,679 | +0.39(+1.33%) |
Sep 16, 2015 | 29.15 | 29.44 | 29.02 | 29.27 | 4,809,657 | +0.19(+0.66%) |
Sep 15, 2015 | 29.10 | 29.20 | 28.89 | 29.08 | 5,051,745 | +0.00(+0.00%) |
Sep 14, 2015 | 29.14 | 29.28 | 29.04 | 29.08 | 5,152,096 | -0.05(-0.19%) |
Sep 11, 2015 | 28.75 | 29.13 | 28.70 | 29.13 | 6,319,734 | +0.28(+0.97%) |
Sep 10, 2015 | 29.03 | 29.15 | 28.75 | 28.85 | 7,309,442 | -0.11(-0.38%) |
Sep 09, 2015 | 29.22 | 29.30 | 28.92 | 28.96 | 9,502,509 | -0.16(-0.56%) |
Sep 08, 2015 | 28.99 | 29.16 | 28.75 | 29.13 | 9,307,673 | +0.49(+1.71%) |
Sep 04, 2015 | 28.80 | 28.64 | 28.64 | 28.64 | 8,046,375 | -0.41(-1.41%) |
Sep 03, 2015 | 29.11 | 29.17 | 28.93 | 29.05 | 5,650,567 | +0.04(+0.14%) |
Sep 02, 2015 | 29.16 | 29.20 | 28.75 | 29.00 | 8,479,884 | +0.07(+0.26%) |
Sep 01, 2015 | 29.29 | 29.30 | 28.80 | 28.93 | 10,154,157 | -0.68(-2.30%) |
Aug 31, 2015 | 29.73 | 29.80 | 29.25 | 29.61 | 8,583,954 | -0.23(-0.75%) |
Aug 28, 2015 | 29.96 | 30.01 | 29.42 | 29.84 | 7,762,698 | -0.12(-0.39%) |
Aug 27, 2015 | 30.00 | 30.09 | 29.61 | 29.95 | 12,622,350 | +0.20(+0.69%) |
Aug 26, 2015 | 29.45 | 29.80 | 29.22 | 29.75 | 14,850,617 | +0.76(+2.61%) |
Aug 25, 2015 | 30.22 | 30.32 | 28.98 | 28.99 | 14,167,366 | -0.74(-2.48%) |
Aug 24, 2015 | 30.03 | 31.02 | 29.58 | 29.73 | 23,764,188 | -1.51(-4.85%) |
Aug 21, 2015 | 31.43 | 31.67 | 31.21 | 31.24 | 10,039,766 | -0.38(-1.21%) |
Aug 20, 2015 | 31.42 | 31.95 | 31.30 | 31.62 | 8,565,961 | +0.03(+0.11%) |
Aug 19, 2015 | 31.33 | 31.66 | 31.19 | 31.59 | 6,924,096 | +0.16(+0.52%) |
Aug 18, 2015 | 31.47 | 31.52 | 31.34 | 31.43 | 5,743,316 | -0.16(-0.50%) |
Aug 17, 2015 | 31.72 | 31.72 | 31.49 | 31.58 | 7,089,758 | -0.02(-0.06%) |
Aug 14, 2015 | 31.36 | 31.61 | 31.26 | 31.60 | 6,687,045 | +0.12(+0.37%) |
Aug 13, 2015 | 31.24 | 31.60 | 31.17 | 31.49 | 8,157,126 | +0.09(+0.29%) |
Aug 12, 2015 | 30.84 | 31.49 | 30.84 | 31.40 | 11,311,041 | +0.45(+1.44%) |
Aug 11, 2015 | 30.74 | 31.22 | 30.62 | 30.95 | 6,500,487 | +0.30(+0.99%) |
Aug 10, 2015 | 30.70 | 30.93 | 30.56 | 30.65 | 6,444,899 | -0.05(-0.15%) |
Aug 07, 2015 | 30.33 | 30.80 | 30.21 | 30.70 | 8,450,619 | +0.32(+1.04%) |
Aug 06, 2015 | 30.14 | 30.41 | 29.93 | 30.38 | 8,095,782 | +0.30(+1.01%) |
Aug 05, 2015 | 30.20 | 30.23 | 30.00 | 30.08 | 5,062,596 | +0.13(+0.43%) |
Aug 04, 2015 | 30.25 | 30.25 | 29.89 | 29.95 | 4,870,890 | -0.36(-1.20%) |
Aug 03, 2015 | 30.17 | 30.40 | 30.14 | 30.31 | 6,312,086 | +0.16(+0.51%) |
Jul 31, 2015 | 30.16 | 30.40 | 30.10 | 30.16 | 7,247,722 | +0.24(+0.79%) |
Jul 30, 2015 | 29.30 | 29.97 | 29.29 | 29.92 | 9,139,902 | +0.55(+1.86%) |
Jul 29, 2015 | 29.26 | 29.40 | 29.00 | 29.37 | 7,429,256 | +0.02(+0.07%) |
Jul 28, 2015 | 29.26 | 29.44 | 29.17 | 29.35 | 6,897,317 | +0.07(+0.23%) |
Jul 27, 2015 | 29.00 | 29.40 | 28.95 | 29.29 | 5,261,932 | +0.38(+1.31%) |
Jul 24, 2015 | 28.96 | 29.03 | 28.76 | 28.91 | 6,610,367 | -0.07(-0.23%) |
Jul 23, 2015 | 29.11 | 29.11 | 28.62 | 28.98 | 7,787,441 | -0.18(-0.62%) |
Jul 22, 2015 | 29.15 | 29.37 | 29.11 | 29.16 | 4,795,512 | +0.03(+0.09%) |
Jul 21, 2015 | 29.18 | 29.19 | 28.92 | 29.13 | 7,118,484 | -0.07(-0.25%) |
Jul 20, 2015 | 29.31 | 29.31 | 29.03 | 29.21 | 5,324,848 | -0.13(-0.44%) |
Jul 17, 2015 | 29.52 | 29.55 | 29.33 | 29.33 | 7,755,943 | -0.32(-1.07%) |
Jul 16, 2015 | 29.26 | 29.66 | 29.26 | 29.65 | 6,693,546 | +0.41(+1.41%) |
Jul 15, 2015 | 29.15 | 29.25 | 29.00 | 29.24 | 4,352,959 | +0.11(+0.37%) |
Jul 14, 2015 | 29.33 | 29.42 | 29.02 | 29.13 | 5,434,427 | -0.13(-0.44%) |
Jul 13, 2015 | 29.34 | 29.48 | 29.11 | 29.26 | 4,898,034 | +0.03(+0.09%) |
Jul 10, 2015 | 29.19 | 29.43 | 29.09 | 29.23 | 9,869,484 | +0.06(+0.21%) |
Jul 09, 2015 | 29.79 | 29.87 | 29.09 | 29.17 | 10,053,684 | -0.63(-2.10%) |
Jul 08, 2015 | 29.72 | 30.06 | 29.70 | 29.80 | 9,878,476 | -0.04(-0.14%) |
Jul 07, 2015 | 29.23 | 29.98 | 29.19 | 29.84 | 16,547,204 | +0.77(+2.64%) |
Jul 06, 2015 | 28.94 | 29.19 | 28.86 | 29.07 | 7,409,323 | +0.16(+0.54%) |
Jul 02, 2015 | 28.62 | 28.92 | 28.92 | 28.92 | 7,323,356 | +0.48(+1.68%) |
Jul 01, 2015 | 28.32 | 28.44 | 28.21 | 28.44 | 6,935,022 | +0.19(+0.67%) |
Jun 30, 2015 | 28.38 | 28.42 | 28.14 | 28.25 | 7,564,465 | -0.04(-0.14%) |
Jun 29, 2015 | 28.26 | 28.70 | 28.24 | 28.29 | 9,645,992 | +0.05(+0.17%) |
Jun 26, 2015 | 28.05 | 28.29 | 27.91 | 28.24 | 5,992,936 | +0.19(+0.67%) |
Jun 25, 2015 | 28.22 | 28.25 | 28.03 | 28.05 | 6,198,900 | -0.06(-0.22%) |
Jun 24, 2015 | 28.34 | 28.43 | 28.11 | 28.11 | 6,737,527 | -0.24(-0.83%) |
Jun 23, 2015 | 28.66 | 28.67 | 28.26 | 28.35 | 7,442,051 | -0.31(-1.08%) |
Jun 22, 2015 | 28.84 | 28.92 | 28.61 | 28.66 | 5,740,009 | -0.15(-0.51%) |
Jun 19, 2015 | 29.21 | 29.25 | 28.80 | 28.81 | 8,577,594 | -0.40(-1.36%) |
Jun 18, 2015 | 28.92 | 29.31 | 28.84 | 29.21 | 7,447,233 | +0.42(+1.48%) |
Jun 17, 2015 | 28.62 | 28.84 | 28.43 | 28.78 | 6,213,393 | +0.14(+0.49%) |
Jun 16, 2015 | 28.40 | 28.67 | 28.30 | 28.64 | 6,198,060 | +0.26(+0.93%) |
Jun 15, 2015 | 28.51 | 28.53 | 28.35 | 28.38 | 5,443,148 | -0.14(-0.50%) |
Jun 12, 2015 | 28.61 | 28.73 | 28.49 | 28.52 | 4,510,522 | -0.20(-0.68%) |
Jun 11, 2015 | 28.71 | 28.82 | 28.60 | 28.71 | 4,512,858 | +0.17(+0.59%) |
Jun 10, 2015 | 28.83 | 28.88 | 28.52 | 28.55 | 6,033,145 | -0.07(-0.24%) |
Jun 09, 2015 | 28.63 | 28.79 | 28.59 | 28.61 | 6,254,464 | -0.11(-0.38%) |
Jun 08, 2015 | 28.96 | 28.96 | 28.54 | 28.72 | 9,449,166 | -0.04(-0.14%) |
Jun 05, 2015 | 28.86 | 28.92 | 28.66 | 28.76 | 10,814,916 | -0.35(-1.20%) |
Jun 04, 2015 | 28.93 | 29.30 | 28.90 | 29.11 | 11,287,182 | +0.04(+0.14%) |
Jun 03, 2015 | 29.20 | 29.23 | 28.82 | 29.07 | 10,999,064 | -0.11(-0.37%) |
Jun 02, 2015 | 29.38 | 29.45 | 29.00 | 29.18 | 8,909,330 | -0.26(-0.89%) |
Jun 01, 2015 | 29.51 | 29.61 | 29.33 | 29.44 | 6,853,024 | -0.01(-0.05%) |
May 29, 2015 | 29.33 | 29.59 | 29.24 | 29.46 | 9,220,465 | +0.12(+0.41%) |
May 28, 2015 | 29.46 | 29.51 | 29.21 | 29.33 | 6,353,386 | -0.15(-0.50%) |
May 27, 2015 | 29.19 | 29.62 | 29.11 | 29.48 | 10,054,763 | +0.29(+0.99%) |
May 26, 2015 | 29.07 | 29.23 | 28.81 | 29.19 | 9,977,133 | +0.05(+0.16%) |
May 22, 2015 | 29.19 | 29.15 | 29.15 | 29.15 | 7,253,643 | -0.10(-0.35%) |
May 21, 2015 | 29.44 | 29.47 | 29.14 | 29.25 | 7,259,864 | -0.20(-0.66%) |
May 20, 2015 | 29.44 | 29.66 | 29.43 | 29.44 | 5,975,230 | +0.00(+0.00%) |
May 19, 2015 | 29.27 | 29.48 | 29.23 | 29.44 | 5,576,479 | +0.01(+0.05%) |
May 18, 2015 | 29.34 | 29.54 | 29.27 | 29.43 | 5,168,351 | -0.05(-0.16%) |
May 15, 2015 | 29.18 | 29.55 | 29.13 | 29.48 | 7,648,071 | +0.36(+1.25%) |
May 14, 2015 | 28.96 | 29.26 | 28.96 | 29.11 | 7,164,130 | +0.23(+0.80%) |
May 13, 2015 | 29.05 | 29.12 | 28.81 | 28.88 | 9,111,814 | -0.06(-0.21%) |
May 12, 2015 | 28.96 | 28.99 | 28.70 | 28.94 | 10,995,783 | -0.08(-0.28%) |
May 11, 2015 | 29.39 | 29.49 | 28.97 | 29.02 | 12,531,729 | -0.37(-1.27%) |
May 08, 2015 | 29.72 | 29.77 | 29.13 | 29.39 | 12,652,687 | -0.05(-0.18%) |
May 07, 2015 | 29.44 | 29.67 | 29.33 | 29.45 | 7,688,081 | +0.10(+0.34%) |
May 06, 2015 | 29.51 | 29.63 | 29.14 | 29.35 | 10,071,631 | -0.13(-0.43%) |
May 05, 2015 | 29.83 | 29.89 | 29.38 | 29.47 | 10,629,237 | -0.47(-1.58%) |
May 04, 2015 | 29.89 | 30.18 | 29.74 | 29.95 | 7,446,635 | +0.11(+0.36%) |