Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 39.99 | 40.34 | 39.79 | 39.80 | 2,736,232 | -0.22(-0.56%) |
Feb 26, 2016 | 40.65 | 40.66 | 39.93 | 40.03 | 2,153,777 | -0.36(-0.88%) |
Feb 25, 2016 | 40.04 | 40.40 | 39.80 | 40.38 | 1,824,385 | +0.40(+0.99%) |
Feb 24, 2016 | 39.50 | 40.02 | 39.24 | 39.99 | 2,067,492 | +0.16(+0.41%) |
Feb 23, 2016 | 39.90 | 40.32 | 39.78 | 39.82 | 2,223,590 | -0.39(-0.96%) |
Feb 22, 2016 | 39.93 | 40.23 | 39.77 | 40.21 | 3,367,635 | +0.52(+1.31%) |
Feb 19, 2016 | 39.24 | 39.73 | 39.07 | 39.69 | 3,077,454 | +0.31(+0.79%) |
Feb 18, 2016 | 39.00 | 39.51 | 38.92 | 39.38 | 3,257,296 | +0.19(+0.47%) |
Feb 17, 2016 | 38.76 | 39.31 | 38.76 | 39.20 | 3,218,379 | +0.48(+1.24%) |
Feb 16, 2016 | 37.66 | 38.78 | 37.66 | 38.72 | 3,676,227 | +0.81(+2.15%) |
Feb 12, 2016 | 37.43 | 37.90 | 37.90 | 37.90 | 4,067,816 | +0.93(+2.51%) |
Feb 11, 2016 | 35.70 | 37.28 | 35.69 | 36.97 | 6,768,129 | +0.60(+1.64%) |
Feb 10, 2016 | 36.59 | 37.01 | 36.27 | 36.38 | 3,423,265 | +0.24(+0.66%) |
Feb 09, 2016 | 35.92 | 36.46 | 35.90 | 36.14 | 4,211,738 | -0.12(-0.32%) |
Feb 08, 2016 | 35.88 | 36.35 | 35.50 | 36.25 | 5,085,889 | -0.18(-0.49%) |
Feb 05, 2016 | 37.15 | 37.30 | 36.19 | 36.43 | 4,776,544 | -0.70(-1.88%) |
Feb 04, 2016 | 37.00 | 37.56 | 36.67 | 37.13 | 3,898,359 | -0.12(-0.33%) |
Feb 03, 2016 | 37.55 | 37.69 | 36.71 | 37.25 | 6,371,079 | -0.19(-0.52%) |
Feb 02, 2016 | 37.01 | 37.45 | 36.63 | 37.45 | 8,993,601 | +0.00(+0.00%) |
Feb 01, 2016 | 36.97 | 37.52 | 36.72 | 37.45 | 4,473,639 | +0.38(+1.02%) |
Jan 29, 2016 | 36.26 | 37.07 | 36.14 | 37.07 | 5,360,693 | +1.11(+3.09%) |
Jan 28, 2016 | 36.55 | 36.55 | 35.78 | 35.96 | 3,662,449 | -0.13(-0.35%) |
Jan 27, 2016 | 36.62 | 36.85 | 35.90 | 36.08 | 3,359,783 | -0.54(-1.47%) |
Jan 26, 2016 | 36.64 | 36.85 | 36.41 | 36.62 | 2,591,376 | +0.23(+0.63%) |
Jan 25, 2016 | 36.87 | 36.96 | 36.31 | 36.39 | 2,728,884 | -0.60(-1.62%) |
Jan 22, 2016 | 36.99 | 37.48 | 36.74 | 36.99 | 5,276,139 | +0.61(+1.69%) |
Jan 21, 2016 | 36.03 | 36.70 | 35.49 | 36.38 | 5,785,872 | +0.57(+1.59%) |
Jan 20, 2016 | 35.98 | 36.25 | 35.12 | 35.81 | 5,493,798 | -0.65(-1.79%) |
Jan 19, 2016 | 36.38 | 36.57 | 36.06 | 36.46 | 5,291,361 | +0.61(+1.71%) |
Jan 15, 2016 | 35.36 | 35.85 | 35.85 | 35.85 | 4,405,695 | -0.48(-1.31%) |
Jan 14, 2016 | 35.81 | 36.60 | 35.68 | 36.32 | 3,761,069 | +0.72(+2.03%) |
Jan 13, 2016 | 36.64 | 36.64 | 35.57 | 35.60 | 5,178,339 | -0.83(-2.28%) |
Jan 12, 2016 | 36.58 | 36.59 | 35.91 | 36.43 | 6,783,776 | +0.03(+0.08%) |
Jan 11, 2016 | 36.59 | 36.78 | 36.02 | 36.40 | 6,878,269 | -0.11(-0.29%) |
Jan 08, 2016 | 37.24 | 37.43 | 36.42 | 36.51 | 7,075,500 | -0.67(-1.80%) |
Jan 07, 2016 | 37.18 | 37.89 | 36.67 | 37.17 | 9,892,600 | -1.80(-4.63%) |
Jan 06, 2016 | 39.06 | 39.28 | 38.91 | 38.98 | 3,288,416 | -0.56(-1.42%) |
Jan 05, 2016 | 39.82 | 39.93 | 39.34 | 39.54 | 3,808,115 | -0.03(-0.08%) |
Jan 04, 2016 | 39.91 | 40.00 | 39.17 | 39.57 | 3,929,152 | -1.03(-2.53%) |
Dec 31, 2015 | 41.03 | 40.60 | 40.60 | 40.60 | 2,585,806 | -0.68(-1.66%) |
Dec 30, 2015 | 41.68 | 41.83 | 41.27 | 41.28 | 1,754,152 | -0.37(-0.88%) |
Dec 29, 2015 | 41.45 | 41.86 | 41.40 | 41.65 | 2,113,455 | +0.36(+0.87%) |
Dec 28, 2015 | 41.12 | 41.33 | 40.96 | 41.29 | 1,659,291 | -0.02(-0.06%) |
Dec 24, 2015 | 41.48 | 41.31 | 41.31 | 41.31 | 1,086,018 | -0.10(-0.24%) |
Dec 23, 2015 | 40.54 | 41.51 | 40.51 | 41.41 | 2,923,688 | +0.95(+2.35%) |
Dec 22, 2015 | 40.67 | 40.68 | 39.23 | 40.46 | 5,026,649 | +0.08(+0.21%) |
Dec 21, 2015 | 40.60 | 40.68 | 40.01 | 40.37 | 4,702,214 | +0.12(+0.29%) |
Dec 18, 2015 | 40.87 | 40.87 | 40.21 | 40.26 | 7,643,543 | -0.69(-1.69%) |
Dec 17, 2015 | 41.54 | 41.68 | 40.95 | 40.95 | 2,911,710 | -0.55(-1.31%) |
Dec 16, 2015 | 41.07 | 41.58 | 40.84 | 41.50 | 2,718,409 | +0.75(+1.85%) |
Dec 15, 2015 | 40.87 | 41.01 | 40.53 | 40.74 | 3,322,802 | +0.23(+0.57%) |
Dec 14, 2015 | 40.30 | 40.68 | 40.13 | 40.51 | 2,429,514 | +0.41(+1.01%) |
Dec 11, 2015 | 41.01 | 41.01 | 39.98 | 40.11 | 3,188,104 | -0.66(-1.62%) |
Dec 10, 2015 | 40.74 | 41.05 | 40.51 | 40.77 | 2,211,135 | +0.09(+0.23%) |
Dec 09, 2015 | 40.87 | 41.32 | 40.51 | 40.67 | 2,387,565 | -0.38(-0.92%) |
Dec 08, 2015 | 40.84 | 41.16 | 40.66 | 41.05 | 2,120,994 | -0.02(-0.06%) |
Dec 07, 2015 | 41.15 | 41.30 | 40.81 | 41.07 | 1,688,330 | -0.15(-0.37%) |
Dec 04, 2015 | 40.60 | 41.27 | 40.48 | 41.23 | 3,258,854 | +0.81(+2.01%) |
Dec 03, 2015 | 41.43 | 41.44 | 40.30 | 40.41 | 4,392,050 | -0.97(-2.34%) |
Dec 02, 2015 | 41.38 | 41.75 | 41.26 | 41.38 | 3,516,888 | -0.18(-0.44%) |
Dec 01, 2015 | 41.63 | 42.05 | 41.36 | 41.56 | 2,731,769 | -0.08(-0.18%) |
Nov 30, 2015 | 41.56 | 41.76 | 41.43 | 41.64 | 2,956,015 | +0.15(+0.35%) |
Nov 27, 2015 | 41.69 | 41.79 | 41.46 | 41.50 | 1,221,537 | -0.26(-0.63%) |
Nov 25, 2015 | 41.64 | 41.76 | 41.76 | 41.76 | 1,796,437 | +0.17(+0.41%) |
Nov 24, 2015 | 41.53 | 41.70 | 41.04 | 41.59 | 2,663,062 | -0.10(-0.24%) |
Nov 23, 2015 | 41.79 | 41.85 | 41.48 | 41.69 | 2,018,830 | -0.10(-0.24%) |
Nov 20, 2015 | 41.79 | 41.86 | 41.55 | 41.79 | 3,040,342 | +0.30(+0.72%) |
Nov 19, 2015 | 41.41 | 41.61 | 41.30 | 41.49 | 2,740,922 | +0.09(+0.22%) |
Nov 18, 2015 | 40.93 | 41.41 | 40.72 | 41.40 | 2,640,952 | +0.46(+1.12%) |
Nov 17, 2015 | 40.83 | 41.03 | 40.37 | 40.93 | 2,873,453 | -0.02(-0.06%) |
Nov 16, 2015 | 40.23 | 40.98 | 40.23 | 40.96 | 2,958,054 | +0.77(+1.91%) |
Nov 13, 2015 | 40.55 | 40.76 | 40.12 | 40.19 | 3,063,948 | -0.38(-0.93%) |
Nov 12, 2015 | 40.74 | 40.97 | 40.55 | 40.57 | 2,610,958 | -0.25(-0.60%) |
Nov 11, 2015 | 40.77 | 41.13 | 40.77 | 40.81 | 2,339,068 | +0.05(+0.11%) |
Nov 10, 2015 | 40.47 | 40.79 | 40.42 | 40.77 | 2,292,945 | +0.29(+0.72%) |
Nov 09, 2015 | 40.27 | 40.55 | 39.96 | 40.47 | 2,716,942 | -0.05(-0.13%) |
Nov 06, 2015 | 40.23 | 40.66 | 40.10 | 40.53 | 3,159,348 | +0.20(+0.49%) |
Nov 05, 2015 | 39.83 | 40.48 | 39.73 | 40.33 | 3,759,734 | +0.55(+1.39%) |
Nov 04, 2015 | 39.72 | 39.91 | 39.61 | 39.78 | 2,003,221 | +0.06(+0.15%) |
Nov 03, 2015 | 39.68 | 39.89 | 39.51 | 39.71 | 2,690,587 | -0.13(-0.33%) |
Nov 02, 2015 | 39.69 | 39.89 | 39.58 | 39.84 | 1,629,470 | +0.25(+0.64%) |
Oct 30, 2015 | 39.74 | 39.96 | 39.50 | 39.59 | 2,929,266 | -0.14(-0.35%) |
Oct 29, 2015 | 39.58 | 39.77 | 39.48 | 39.73 | 2,021,516 | -0.05(-0.12%) |
Oct 28, 2015 | 39.71 | 39.88 | 39.29 | 39.78 | 3,420,731 | +0.11(+0.29%) |
Oct 27, 2015 | 39.56 | 39.71 | 39.33 | 39.66 | 2,985,018 | -0.05(-0.12%) |
Oct 26, 2015 | 39.55 | 39.75 | 39.33 | 39.71 | 2,952,164 | +0.28(+0.70%) |
Oct 23, 2015 | 39.53 | 39.55 | 39.14 | 39.43 | 3,184,417 | +0.14(+0.36%) |
Oct 22, 2015 | 38.47 | 39.43 | 38.47 | 39.29 | 4,755,282 | +0.98(+2.56%) |
Oct 21, 2015 | 38.58 | 38.79 | 38.20 | 38.31 | 2,409,771 | -0.08(-0.20%) |
Oct 20, 2015 | 38.27 | 38.61 | 38.08 | 38.38 | 2,101,530 | -0.04(-0.10%) |
Oct 19, 2015 | 38.25 | 38.62 | 38.08 | 38.42 | 2,537,901 | +0.18(+0.46%) |
Oct 16, 2015 | 38.02 | 38.33 | 37.74 | 38.25 | 2,446,022 | +0.27(+0.72%) |
Oct 15, 2015 | 37.36 | 37.97 | 37.36 | 37.97 | 2,363,470 | +0.25(+0.67%) |
Oct 14, 2015 | 37.99 | 38.07 | 37.64 | 37.72 | 1,942,571 | -0.18(-0.48%) |
Oct 13, 2015 | 38.15 | 38.22 | 37.79 | 37.90 | 2,953,421 | -0.40(-1.05%) |
Oct 12, 2015 | 38.18 | 38.41 | 38.01 | 38.31 | 1,965,513 | +0.19(+0.50%) |
Oct 09, 2015 | 38.11 | 38.30 | 38.03 | 38.12 | 4,200,035 | +0.08(+0.20%) |
Oct 08, 2015 | 37.60 | 38.12 | 37.53 | 38.04 | 2,788,584 | +0.37(+0.99%) |
Oct 07, 2015 | 37.22 | 37.67 | 37.14 | 37.67 | 3,263,927 | +0.72(+1.94%) |
Oct 06, 2015 | 37.23 | 37.39 | 36.85 | 36.95 | 4,427,503 | -0.11(-0.31%) |
Oct 05, 2015 | 36.84 | 37.13 | 36.47 | 37.07 | 4,122,246 | +0.69(+1.91%) |
Oct 02, 2015 | 36.08 | 36.43 | 35.32 | 36.37 | 8,184,199 | -0.28(-0.77%) |
Oct 01, 2015 | 36.12 | 36.69 | 36.08 | 36.65 | 5,294,763 | +0.39(+1.07%) |
Sep 30, 2015 | 35.48 | 36.32 | 35.20 | 36.27 | 5,793,174 | +1.23(+3.52%) |
Sep 29, 2015 | 34.77 | 35.08 | 34.68 | 35.03 | 3,817,332 | +0.19(+0.55%) |
Sep 28, 2015 | 35.54 | 35.63 | 34.79 | 34.84 | 3,435,137 | -0.71(-1.99%) |
Sep 25, 2015 | 35.64 | 35.85 | 35.33 | 35.55 | 3,673,371 | +0.27(+0.76%) |
Sep 24, 2015 | 35.09 | 35.44 | 34.86 | 35.28 | 2,619,537 | -0.04(-0.11%) |
Sep 23, 2015 | 35.05 | 35.49 | 35.02 | 35.32 | 1,972,547 | +0.27(+0.78%) |
Sep 22, 2015 | 35.05 | 35.32 | 34.80 | 35.05 | 2,662,583 | -0.47(-1.33%) |
Sep 21, 2015 | 35.56 | 35.85 | 35.35 | 35.52 | 2,586,917 | +0.09(+0.26%) |
Sep 18, 2015 | 35.13 | 35.83 | 35.05 | 35.43 | 6,369,415 | -0.12(-0.34%) |
Sep 17, 2015 | 35.17 | 35.82 | 35.08 | 35.55 | 4,169,961 | +0.31(+0.89%) |
Sep 16, 2015 | 34.93 | 35.42 | 34.81 | 35.24 | 2,137,476 | +0.24(+0.67%) |
Sep 15, 2015 | 34.63 | 35.14 | 34.47 | 35.00 | 2,590,104 | +0.50(+1.46%) |
Sep 14, 2015 | 34.80 | 34.81 | 34.43 | 34.50 | 2,057,957 | -0.30(-0.88%) |
Sep 11, 2015 | 34.38 | 34.82 | 34.29 | 34.80 | 2,058,109 | +0.31(+0.91%) |
Sep 10, 2015 | 34.42 | 34.86 | 34.36 | 34.49 | 3,197,970 | -0.03(-0.09%) |
Sep 09, 2015 | 34.98 | 35.01 | 34.44 | 34.52 | 3,011,456 | -0.18(-0.53%) |
Sep 08, 2015 | 34.29 | 34.72 | 33.88 | 34.70 | 2,451,522 | +0.97(+2.87%) |
Sep 04, 2015 | 33.37 | 33.74 | 33.74 | 33.74 | 2,178,870 | -0.30(-0.87%) |
Sep 03, 2015 | 33.93 | 34.27 | 33.91 | 34.03 | 1,971,598 | +0.16(+0.47%) |
Sep 02, 2015 | 33.67 | 33.87 | 33.29 | 33.87 | 2,627,190 | +0.78(+2.37%) |
Sep 01, 2015 | 33.36 | 33.70 | 32.88 | 33.09 | 3,761,335 | -0.91(-2.69%) |
Aug 31, 2015 | 34.11 | 34.31 | 33.95 | 34.00 | 2,901,822 | -0.22(-0.65%) |
Aug 28, 2015 | 34.23 | 34.54 | 34.03 | 34.23 | 3,444,044 | -0.23(-0.66%) |
Aug 27, 2015 | 34.29 | 34.65 | 33.88 | 34.45 | 3,469,925 | +0.48(+1.41%) |
Aug 26, 2015 | 33.49 | 34.00 | 32.88 | 33.97 | 4,522,877 | +1.29(+3.96%) |
Aug 25, 2015 | 34.23 | 34.23 | 32.68 | 32.68 | 6,801,694 | -0.81(-2.43%) |
Aug 24, 2015 | 32.82 | 34.16 | 31.67 | 33.49 | 6,766,139 | -1.29(-3.72%) |
Aug 21, 2015 | 35.79 | 35.96 | 34.78 | 34.79 | 3,769,192 | -1.23(-3.40%) |
Aug 20, 2015 | 36.33 | 36.52 | 35.99 | 36.01 | 2,029,956 | -0.54(-1.48%) |
Aug 19, 2015 | 36.66 | 36.89 | 36.30 | 36.55 | 1,996,573 | -0.34(-0.91%) |
Aug 18, 2015 | 36.72 | 37.03 | 36.71 | 36.89 | 1,417,546 | +0.06(+0.17%) |
Aug 17, 2015 | 36.65 | 36.86 | 36.35 | 36.83 | 2,113,533 | +0.05(+0.14%) |
Aug 14, 2015 | 36.75 | 36.84 | 36.55 | 36.78 | 1,654,615 | +0.13(+0.35%) |
Aug 13, 2015 | 36.38 | 36.80 | 36.27 | 36.65 | 2,374,539 | +0.24(+0.67%) |
Aug 12, 2015 | 36.01 | 36.52 | 35.94 | 36.40 | 2,535,871 | -0.05(-0.15%) |
Aug 11, 2015 | 36.42 | 36.76 | 36.21 | 36.46 | 2,818,387 | -0.17(-0.46%) |
Aug 10, 2015 | 36.45 | 36.82 | 36.45 | 36.62 | 1,823,932 | +0.37(+1.01%) |
Aug 07, 2015 | 36.01 | 36.30 | 35.95 | 36.26 | 2,330,490 | +0.05(+0.13%) |
Aug 06, 2015 | 36.93 | 36.93 | 36.06 | 36.21 | 2,875,264 | -0.54(-1.47%) |
Aug 05, 2015 | 36.55 | 37.05 | 36.43 | 36.75 | 3,535,829 | +0.44(+1.22%) |
Aug 04, 2015 | 36.27 | 36.85 | 35.25 | 36.31 | 5,093,767 | +0.13(+0.36%) |
Aug 03, 2015 | 35.15 | 36.32 | 34.98 | 36.18 | 5,278,136 | +0.85(+2.41%) |
Jul 31, 2015 | 35.37 | 35.41 | 35.12 | 35.33 | 2,576,302 | +0.13(+0.37%) |
Jul 30, 2015 | 35.20 | 35.46 | 34.80 | 35.20 | 3,485,678 | -0.05(-0.13%) |
Jul 29, 2015 | 35.12 | 35.37 | 34.92 | 35.25 | 3,023,078 | +0.08(+0.21%) |
Jul 28, 2015 | 35.07 | 35.19 | 34.83 | 35.17 | 1,907,587 | +0.25(+0.71%) |
Jul 27, 2015 | 34.71 | 35.07 | 34.21 | 34.92 | 2,900,750 | +0.13(+0.37%) |
Jul 24, 2015 | 35.11 | 35.33 | 34.73 | 34.79 | 2,977,375 | -0.41(-1.16%) |
Jul 23, 2015 | 35.64 | 35.65 | 35.15 | 35.20 | 2,168,829 | -0.47(-1.31%) |
Jul 22, 2015 | 35.65 | 35.86 | 35.60 | 35.67 | 1,636,049 | +0.00(+0.00%) |
Jul 21, 2015 | 35.68 | 35.75 | 35.49 | 35.67 | 2,222,528 | -0.02(-0.06%) |
Jul 20, 2015 | 35.92 | 35.94 | 35.57 | 35.69 | 2,787,290 | -0.11(-0.32%) |
Jul 17, 2015 | 36.08 | 36.08 | 35.65 | 35.80 | 3,254,912 | -0.35(-0.96%) |
Jul 16, 2015 | 35.98 | 36.18 | 35.73 | 36.15 | 3,708,421 | +0.11(+0.31%) |
Jul 15, 2015 | 36.39 | 36.50 | 35.98 | 36.04 | 3,292,777 | -0.31(-0.85%) |
Jul 14, 2015 | 36.50 | 36.51 | 36.23 | 36.35 | 1,685,116 | -0.17(-0.45%) |
Jul 13, 2015 | 36.20 | 36.55 | 36.20 | 36.51 | 2,059,369 | +0.46(+1.28%) |
Jul 10, 2015 | 36.18 | 36.30 | 35.89 | 36.05 | 1,817,990 | +0.26(+0.74%) |
Jul 09, 2015 | 36.08 | 36.32 | 35.71 | 35.79 | 2,548,670 | +0.08(+0.23%) |
Jul 08, 2015 | 35.96 | 36.15 | 35.68 | 35.71 | 2,755,820 | -0.52(-1.44%) |
Jul 07, 2015 | 36.41 | 36.56 | 35.67 | 36.23 | 3,892,086 | -0.12(-0.33%) |
Jul 06, 2015 | 35.83 | 36.41 | 35.76 | 36.35 | 4,092,948 | +0.40(+1.10%) |
Jul 02, 2015 | 36.07 | 35.95 | 35.95 | 35.95 | 3,980,480 | +0.25(+0.71%) |
Jul 01, 2015 | 34.71 | 36.09 | 33.49 | 35.70 | 5,634,768 | +0.32(+0.92%) |
Jun 30, 2015 | 35.54 | 35.82 | 35.10 | 35.37 | 3,993,477 | +0.06(+0.18%) |
Jun 29, 2015 | 35.88 | 35.94 | 35.28 | 35.31 | 2,798,070 | -0.90(-2.49%) |
Jun 26, 2015 | 36.48 | 36.60 | 36.06 | 36.21 | 2,220,143 | -0.18(-0.50%) |
Jun 25, 2015 | 36.36 | 36.53 | 36.24 | 36.39 | 2,312,413 | +0.06(+0.18%) |
Jun 24, 2015 | 36.70 | 36.78 | 36.28 | 36.33 | 1,784,671 | -0.49(-1.34%) |
Jun 23, 2015 | 36.84 | 36.88 | 36.67 | 36.82 | 1,644,353 | +0.01(+0.02%) |
Jun 22, 2015 | 36.48 | 37.01 | 36.45 | 36.81 | 2,405,039 | +0.52(+1.43%) |
Jun 19, 2015 | 36.41 | 36.48 | 36.22 | 36.29 | 3,241,638 | -0.11(-0.29%) |
Jun 18, 2015 | 36.14 | 36.53 | 36.14 | 36.40 | 2,390,010 | +0.34(+0.93%) |
Jun 17, 2015 | 36.14 | 36.24 | 35.92 | 36.06 | 1,321,333 | +0.06(+0.18%) |
Jun 16, 2015 | 35.67 | 36.14 | 35.57 | 36.00 | 1,407,763 | +0.17(+0.46%) |
Jun 15, 2015 | 36.02 | 36.06 | 35.60 | 35.83 | 2,254,410 | -0.38(-1.05%) |
Jun 12, 2015 | 36.17 | 36.41 | 36.14 | 36.22 | 2,103,434 | -0.19(-0.53%) |
Jun 11, 2015 | 36.29 | 36.54 | 36.06 | 36.41 | 3,066,365 | +0.11(+0.31%) |
Jun 10, 2015 | 36.12 | 36.49 | 36.06 | 36.29 | 2,407,743 | +0.31(+0.86%) |
Jun 09, 2015 | 36.28 | 36.29 | 35.96 | 35.98 | 2,604,766 | -0.28(-0.76%) |
Jun 08, 2015 | 36.45 | 36.60 | 36.23 | 36.26 | 1,599,687 | -0.28(-0.77%) |
Jun 05, 2015 | 36.35 | 36.68 | 36.25 | 36.54 | 3,254,264 | +0.18(+0.50%) |
Jun 04, 2015 | 36.96 | 37.08 | 36.36 | 36.36 | 2,848,813 | -0.61(-1.65%) |
Jun 03, 2015 | 37.12 | 37.13 | 36.86 | 36.97 | 3,780,284 | -0.12(-0.33%) |
Jun 02, 2015 | 37.13 | 37.33 | 36.82 | 37.09 | 4,522,958 | -0.19(-0.51%) |
Jun 01, 2015 | 37.41 | 37.57 | 37.04 | 37.28 | 1,668,968 | +0.00(+0.00%) |
May 29, 2015 | 37.28 | 37.41 | 37.00 | 37.28 | 2,707,014 | -0.12(-0.33%) |
May 28, 2015 | 37.47 | 37.57 | 37.28 | 37.41 | 1,488,035 | -0.11(-0.29%) |
May 27, 2015 | 37.14 | 37.61 | 37.13 | 37.52 | 1,746,209 | +0.31(+0.83%) |
May 26, 2015 | 37.51 | 37.61 | 37.00 | 37.21 | 1,858,806 | -0.41(-1.10%) |
May 22, 2015 | 37.92 | 37.62 | 37.62 | 37.62 | 1,791,249 | -0.30(-0.80%) |
May 21, 2015 | 37.99 | 38.03 | 37.82 | 37.92 | 1,339,580 | -0.02(-0.04%) |
May 20, 2015 | 38.01 | 38.24 | 37.84 | 37.94 | 1,546,591 | -0.04(-0.10%) |
May 19, 2015 | 37.82 | 38.04 | 37.63 | 37.98 | 1,483,186 | +0.16(+0.42%) |
May 18, 2015 | 37.47 | 37.92 | 37.47 | 37.82 | 2,147,141 | +0.25(+0.67%) |
May 15, 2015 | 37.80 | 37.84 | 37.43 | 37.57 | 1,636,978 | -0.11(-0.29%) |
May 14, 2015 | 37.17 | 37.70 | 37.15 | 37.67 | 2,054,941 | +0.72(+1.96%) |
May 13, 2015 | 37.09 | 37.32 | 36.88 | 36.95 | 1,477,398 | -0.03(-0.07%) |
May 12, 2015 | 36.94 | 37.19 | 36.63 | 36.98 | 2,416,516 | -0.05(-0.13%) |
May 11, 2015 | 36.97 | 37.24 | 36.91 | 37.03 | 2,127,702 | -0.05(-0.12%) |
May 08, 2015 | 37.09 | 37.40 | 37.00 | 37.07 | 1,927,134 | +0.25(+0.68%) |
May 07, 2015 | 36.67 | 37.00 | 36.55 | 36.82 | 2,095,688 | +0.14(+0.37%) |
May 06, 2015 | 36.75 | 36.93 | 36.40 | 36.69 | 2,721,338 | -0.07(-0.18%) |
May 05, 2015 | 36.95 | 36.95 | 36.43 | 36.75 | 2,978,605 | -0.22(-0.61%) |
May 04, 2015 | 36.65 | 37.09 | 36.59 | 36.98 | 4,481,771 | +0.40(+1.11%) |
May 01, 2015 | 36.32 | 36.68 | 36.26 | 36.57 | 2,453,824 | +0.34(+0.95%) |
Apr 30, 2015 | 36.43 | 36.65 | 36.08 | 36.23 | 2,308,667 | -0.33(-0.91%) |
Apr 29, 2015 | 36.67 | 36.78 | 36.41 | 36.56 | 1,838,043 | -0.33(-0.88%) |
Apr 28, 2015 | 36.79 | 36.94 | 36.52 | 36.89 | 1,739,853 | -0.01(-0.02%) |
Apr 27, 2015 | 36.94 | 36.97 | 36.61 | 36.90 | 2,234,830 | +0.04(+0.10%) |
Apr 24, 2015 | 37.07 | 37.07 | 36.37 | 36.86 | 1,764,258 | -0.21(-0.58%) |
Apr 23, 2015 | 36.76 | 37.22 | 36.69 | 37.07 | 1,476,373 | +0.18(+0.48%) |
Apr 22, 2015 | 36.87 | 37.01 | 36.53 | 36.90 | 1,665,473 | +0.16(+0.45%) |
Apr 21, 2015 | 37.25 | 37.29 | 36.71 | 36.73 | 2,016,033 | +0.06(+0.16%) |
Apr 20, 2015 | 36.33 | 36.74 | 36.18 | 36.67 | 1,866,815 | +0.52(+1.45%) |
Apr 17, 2015 | 36.48 | 36.68 | 35.94 | 36.15 | 2,857,095 | -0.57(-1.55%) |
Apr 16, 2015 | 36.54 | 36.83 | 36.39 | 36.72 | 1,601,160 | +0.04(+0.12%) |
Apr 15, 2015 | 36.66 | 36.81 | 36.54 | 36.67 | 1,472,202 | +0.06(+0.16%) |
Apr 14, 2015 | 36.49 | 36.82 | 36.48 | 36.61 | 1,241,007 | -0.12(-0.33%) |
Apr 13, 2015 | 36.97 | 37.12 | 36.69 | 36.73 | 1,626,439 | -0.16(-0.45%) |
Apr 10, 2015 | 37.14 | 37.14 | 36.84 | 36.90 | 1,836,368 | -0.08(-0.22%) |
Apr 09, 2015 | 36.99 | 37.04 | 36.53 | 36.98 | 1,524,831 | +0.04(+0.10%) |
Apr 08, 2015 | 36.78 | 37.10 | 36.63 | 36.94 | 2,843,425 | +0.15(+0.41%) |
Apr 07, 2015 | 36.82 | 36.99 | 36.78 | 36.79 | 2,557,480 | -0.05(-0.14%) |
Apr 06, 2015 | 37.13 | 37.19 | 36.75 | 36.84 | 2,968,668 | -0.03(-0.08%) |
Apr 02, 2015 | 37.29 | 36.87 | 36.87 | 36.87 | 2,415,903 | -0.18(-0.50%) |
Apr 01, 2015 | 36.85 | 37.10 | 36.46 | 37.06 | 3,118,172 | -0.09(-0.24%) |
Mar 31, 2015 | 37.37 | 37.48 | 37.14 | 37.15 | 2,402,652 | -0.30(-0.79%) |
Mar 30, 2015 | 37.23 | 37.53 | 37.19 | 37.44 | 1,806,459 | +0.34(+0.93%) |
Mar 27, 2015 | 36.60 | 37.17 | 36.50 | 37.10 | 2,918,158 | +0.40(+1.10%) |
Mar 26, 2015 | 36.60 | 36.93 | 36.35 | 36.69 | 3,324,798 | -0.14(-0.39%) |
Mar 25, 2015 | 38.04 | 38.15 | 36.82 | 36.84 | 5,148,796 | -1.57(-4.09%) |
Mar 24, 2015 | 38.42 | 38.57 | 38.26 | 38.41 | 3,373,716 | +0.03(+0.08%) |
Mar 23, 2015 | 38.68 | 38.72 | 38.38 | 38.38 | 2,293,983 | -0.27(-0.70%) |
Mar 20, 2015 | 38.63 | 38.71 | 38.42 | 38.65 | 3,042,934 | +0.28(+0.74%) |
Mar 19, 2015 | 38.44 | 38.56 | 38.20 | 38.36 | 1,680,747 | -0.04(-0.12%) |
Mar 18, 2015 | 38.18 | 38.62 | 37.71 | 38.41 | 3,224,036 | +0.22(+0.57%) |
Mar 17, 2015 | 38.05 | 38.21 | 37.93 | 38.19 | 2,081,596 | +0.00(+0.01%) |
Mar 16, 2015 | 37.64 | 38.22 | 37.50 | 38.19 | 2,617,698 | +0.81(+2.17%) |
Mar 13, 2015 | 37.49 | 37.62 | 37.03 | 37.38 | 2,426,433 | -0.25(-0.68%) |
Mar 12, 2015 | 36.87 | 37.64 | 36.84 | 37.63 | 3,167,664 | +0.95(+2.59%) |
Mar 11, 2015 | 36.69 | 36.81 | 36.54 | 36.68 | 2,822,490 | -0.01(-0.02%) |
Mar 10, 2015 | 36.56 | 36.92 | 36.36 | 36.69 | 3,567,649 | -0.21(-0.57%) |
Mar 09, 2015 | 36.66 | 36.99 | 36.63 | 36.90 | 1,972,346 | +0.25(+0.67%) |
Mar 06, 2015 | 36.67 | 36.88 | 36.00 | 36.65 | 2,784,184 | -0.17(-0.47%) |
Mar 05, 2015 | 36.50 | 36.83 | 36.42 | 36.82 | 2,358,843 | +0.29(+0.80%) |
Mar 04, 2015 | 36.84 | 36.93 | 36.45 | 36.53 | 2,836,649 | -0.40(-1.09%) |
Mar 03, 2015 | 37.44 | 37.73 | 36.74 | 36.93 | 6,372,703 | -0.80(-2.12%) |