Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 27.32 | 27.81 | 27.14 | 27.46 | 6,482,449 | +0.13(+0.49%) |
Feb 26, 2016 | 27.27 | 27.57 | 27.10 | 27.32 | 4,842,524 | +0.13(+0.49%) |
Feb 25, 2016 | 26.73 | 27.28 | 26.51 | 27.19 | 4,558,737 | +0.60(+2.27%) |
Feb 24, 2016 | 26.35 | 26.63 | 25.98 | 26.59 | 4,799,666 | +0.05(+0.18%) |
Feb 23, 2016 | 26.52 | 27.03 | 26.21 | 26.54 | 4,385,510 | +0.00(+0.00%) |
Feb 22, 2016 | 25.83 | 26.62 | 25.76 | 26.54 | 5,506,138 | +0.90(+3.49%) |
Feb 19, 2016 | 26.44 | 26.53 | 25.38 | 25.64 | 7,005,924 | -0.98(-3.69%) |
Feb 18, 2016 | 26.23 | 26.70 | 26.11 | 26.62 | 4,752,427 | +0.39(+1.50%) |
Feb 17, 2016 | 26.50 | 26.80 | 26.15 | 26.23 | 4,281,106 | -0.17(-0.65%) |
Feb 16, 2016 | 25.89 | 26.56 | 25.80 | 26.40 | 5,180,421 | +0.92(+3.61%) |
Feb 12, 2016 | 24.89 | 25.49 | 25.49 | 25.49 | 5,655,193 | +0.64(+2.59%) |
Feb 11, 2016 | 25.34 | 25.78 | 24.74 | 24.84 | 8,826,057 | -0.98(-3.80%) |
Feb 10, 2016 | 26.16 | 26.52 | 25.80 | 25.82 | 5,526,317 | -0.31(-1.19%) |
Feb 09, 2016 | 26.03 | 26.21 | 25.34 | 26.13 | 8,183,866 | +0.22(+0.84%) |
Feb 08, 2016 | 26.77 | 27.03 | 25.72 | 25.92 | 6,503,053 | -0.60(-2.26%) |
Feb 05, 2016 | 26.68 | 26.86 | 26.40 | 26.52 | 6,959,777 | -0.14(-0.53%) |
Feb 04, 2016 | 26.03 | 27.00 | 25.95 | 26.66 | 8,496,064 | +0.63(+2.42%) |
Feb 03, 2016 | 25.34 | 26.31 | 25.28 | 26.03 | 10,282,729 | +0.84(+3.34%) |
Feb 02, 2016 | 26.09 | 26.15 | 25.12 | 25.19 | 14,230,835 | -2.41(-8.74%) |
Feb 01, 2016 | 27.06 | 27.74 | 26.70 | 27.60 | 8,177,832 | +0.09(+0.31%) |
Jan 29, 2016 | 27.13 | 27.66 | 27.05 | 27.51 | 11,060,559 | +0.51(+1.87%) |
Jan 28, 2016 | 26.59 | 27.20 | 26.45 | 27.01 | 6,875,597 | +0.75(+2.85%) |
Jan 27, 2016 | 26.07 | 26.82 | 26.01 | 26.26 | 6,454,643 | +0.09(+0.33%) |
Jan 26, 2016 | 25.59 | 26.19 | 25.29 | 26.17 | 5,641,770 | +0.93(+3.70%) |
Jan 25, 2016 | 25.61 | 25.68 | 25.19 | 25.24 | 7,430,404 | -0.62(-2.41%) |
Jan 22, 2016 | 25.31 | 25.97 | 25.29 | 25.86 | 6,783,597 | +1.02(+4.10%) |
Jan 21, 2016 | 24.33 | 25.28 | 24.28 | 24.84 | 7,819,005 | +0.49(+2.01%) |
Jan 20, 2016 | 23.54 | 24.68 | 23.24 | 24.35 | 11,888,354 | +0.61(+2.56%) |
Jan 19, 2016 | 24.86 | 24.94 | 23.57 | 23.75 | 11,251,562 | -0.78(-3.17%) |
Jan 15, 2016 | 25.37 | 24.52 | 24.52 | 24.52 | 11,260,296 | -1.44(-5.55%) |
Jan 14, 2016 | 26.01 | 26.21 | 25.50 | 25.96 | 7,162,659 | -0.09(-0.33%) |
Jan 13, 2016 | 26.73 | 26.89 | 26.01 | 26.05 | 5,740,925 | -0.62(-2.33%) |
Jan 12, 2016 | 26.90 | 26.98 | 26.28 | 26.67 | 4,427,362 | +0.09(+0.32%) |
Jan 11, 2016 | 26.88 | 27.03 | 26.41 | 26.59 | 7,255,992 | -0.18(-0.67%) |
Jan 08, 2016 | 27.05 | 27.31 | 26.70 | 26.77 | 5,307,544 | -0.10(-0.38%) |
Jan 07, 2016 | 27.17 | 27.31 | 26.72 | 26.87 | 6,193,791 | -0.65(-2.38%) |
Jan 06, 2016 | 27.80 | 27.88 | 27.43 | 27.52 | 7,802,558 | -0.68(-2.43%) |
Jan 05, 2016 | 27.88 | 28.23 | 27.56 | 28.20 | 4,963,772 | +0.31(+1.12%) |
Jan 04, 2016 | 28.10 | 28.13 | 27.55 | 27.89 | 5,191,905 | -0.65(-2.29%) |
Dec 31, 2015 | 28.52 | 28.55 | 28.55 | 28.55 | 3,428,186 | -0.16(-0.54%) |
Dec 30, 2015 | 28.80 | 28.93 | 28.62 | 28.70 | 3,058,593 | -0.16(-0.57%) |
Dec 29, 2015 | 28.48 | 28.91 | 28.46 | 28.87 | 3,462,231 | +0.46(+1.62%) |
Dec 28, 2015 | 28.53 | 28.59 | 28.09 | 28.41 | 3,002,367 | -0.12(-0.41%) |
Dec 24, 2015 | 28.55 | 28.52 | 28.52 | 28.52 | 1,607,384 | -0.02(-0.08%) |
Dec 23, 2015 | 28.52 | 28.93 | 28.28 | 28.55 | 6,327,366 | +0.21(+0.74%) |
Dec 22, 2015 | 27.61 | 28.48 | 27.57 | 28.34 | 7,280,205 | +0.86(+3.12%) |
Dec 21, 2015 | 27.42 | 27.82 | 27.28 | 27.48 | 5,894,843 | +0.24(+0.89%) |
Dec 18, 2015 | 26.55 | 27.34 | 26.41 | 27.24 | 15,898,750 | +0.55(+2.07%) |
Dec 17, 2015 | 27.50 | 27.59 | 26.67 | 26.69 | 6,260,329 | -0.86(-3.14%) |
Dec 16, 2015 | 27.18 | 27.60 | 26.88 | 27.55 | 6,799,342 | +0.42(+1.55%) |
Dec 15, 2015 | 26.80 | 27.32 | 26.77 | 27.13 | 6,193,092 | +0.53(+1.99%) |
Dec 14, 2015 | 26.61 | 26.86 | 26.34 | 26.60 | 5,797,659 | -0.03(-0.12%) |
Dec 11, 2015 | 27.31 | 26.97 | 26.55 | 26.63 | 6,186,183 | -0.68(-2.48%) |
Dec 10, 2015 | 27.56 | 27.78 | 27.27 | 27.31 | 6,942,584 | -0.25(-0.90%) |
Dec 09, 2015 | 27.25 | 28.03 | 27.24 | 27.56 | 6,489,584 | +0.11(+0.40%) |
Dec 08, 2015 | 27.36 | 27.71 | 27.15 | 27.45 | 6,068,307 | -0.11(-0.40%) |
Dec 07, 2015 | 27.99 | 28.03 | 27.41 | 27.56 | 5,517,641 | -0.44(-1.56%) |
Dec 04, 2015 | 27.76 | 28.13 | 27.71 | 27.99 | 6,343,315 | +0.28(+1.01%) |
Dec 03, 2015 | 28.39 | 28.59 | 27.57 | 27.71 | 11,608,292 | -0.71(-2.49%) |
Dec 02, 2015 | 28.49 | 28.70 | 28.37 | 28.42 | 8,040,724 | -0.14(-0.49%) |
Dec 01, 2015 | 28.64 | 28.81 | 28.36 | 28.56 | 9,010,400 | +0.16(+0.58%) |
Nov 30, 2015 | 28.43 | 28.50 | 28.10 | 28.40 | 8,362,176 | +0.02(+0.08%) |
Nov 27, 2015 | 28.35 | 28.46 | 28.22 | 28.38 | 3,006,084 | -0.01(-0.03%) |
Nov 25, 2015 | 28.03 | 28.38 | 28.38 | 28.38 | 6,786,475 | +0.33(+1.19%) |
Nov 24, 2015 | 28.38 | 28.48 | 27.79 | 28.05 | 9,963,860 | -0.53(-1.85%) |
Nov 23, 2015 | 27.87 | 28.82 | 27.82 | 28.58 | 8,784,156 | +0.69(+2.48%) |
Nov 20, 2015 | 28.43 | 28.66 | 27.71 | 27.89 | 11,638,650 | -0.47(-1.65%) |
Nov 19, 2015 | 29.12 | 29.21 | 28.24 | 28.35 | 7,638,197 | -0.76(-2.62%) |
Nov 18, 2015 | 29.12 | 29.33 | 28.80 | 29.12 | 10,249,748 | +0.16(+0.56%) |
Nov 17, 2015 | 29.84 | 29.89 | 28.91 | 28.95 | 6,125,660 | -0.81(-2.72%) |
Nov 16, 2015 | 29.26 | 29.90 | 29.22 | 29.76 | 5,944,345 | +0.59(+2.03%) |
Nov 13, 2015 | 29.67 | 29.67 | 29.12 | 29.17 | 8,486,542 | -0.58(-1.95%) |
Nov 12, 2015 | 31.07 | 31.13 | 29.73 | 29.75 | 10,759,920 | -1.55(-4.94%) |
Nov 11, 2015 | 31.55 | 31.55 | 31.10 | 31.29 | 4,726,354 | -0.09(-0.30%) |
Nov 10, 2015 | 31.90 | 32.17 | 31.33 | 31.39 | 5,719,901 | -0.69(-2.14%) |
Nov 09, 2015 | 32.36 | 32.47 | 31.87 | 32.07 | 6,523,372 | -0.47(-1.45%) |
Nov 06, 2015 | 33.06 | 33.26 | 32.42 | 32.55 | 7,400,311 | -0.73(-2.18%) |
Nov 05, 2015 | 33.18 | 33.38 | 32.78 | 33.27 | 6,997,492 | +0.04(+0.12%) |
Nov 04, 2015 | 33.26 | 33.35 | 32.71 | 33.23 | 9,070,408 | -0.10(-0.30%) |
Nov 03, 2015 | 33.47 | 33.70 | 32.24 | 33.33 | 14,779,616 | -2.42(-6.76%) |
Nov 02, 2015 | 35.39 | 35.76 | 34.80 | 35.75 | 3,850,973 | +0.48(+1.36%) |
Oct 30, 2015 | 35.27 | 35.61 | 35.11 | 35.27 | 4,616,044 | +0.10(+0.29%) |
Oct 29, 2015 | 36.03 | 36.10 | 35.12 | 35.17 | 5,563,798 | -0.98(-2.71%) |
Oct 28, 2015 | 35.67 | 36.33 | 35.64 | 36.15 | 2,700,392 | +0.43(+1.21%) |
Oct 27, 2015 | 35.70 | 35.85 | 35.33 | 35.72 | 3,244,592 | -0.12(-0.32%) |
Oct 26, 2015 | 36.16 | 36.22 | 35.77 | 35.84 | 2,320,867 | -0.39(-1.07%) |
Oct 23, 2015 | 36.25 | 36.29 | 35.92 | 36.22 | 3,223,287 | +0.15(+0.41%) |
Oct 22, 2015 | 35.16 | 36.22 | 35.12 | 36.08 | 4,037,374 | +1.09(+3.11%) |
Oct 21, 2015 | 35.33 | 35.40 | 34.96 | 34.99 | 3,531,239 | -0.32(-0.90%) |
Oct 20, 2015 | 35.39 | 35.52 | 35.16 | 35.30 | 3,527,051 | -0.21(-0.59%) |
Oct 19, 2015 | 35.40 | 35.57 | 35.23 | 35.51 | 3,581,901 | +0.01(+0.02%) |
Oct 16, 2015 | 35.27 | 35.52 | 34.96 | 35.50 | 4,189,353 | +0.31(+0.88%) |
Oct 15, 2015 | 34.90 | 35.20 | 34.72 | 35.20 | 3,310,682 | +0.46(+1.33%) |
Oct 14, 2015 | 34.65 | 35.08 | 34.50 | 34.73 | 2,620,190 | +0.03(+0.09%) |
Oct 13, 2015 | 34.89 | 35.15 | 34.65 | 34.70 | 3,404,999 | -0.40(-1.14%) |
Oct 12, 2015 | 35.02 | 35.16 | 34.88 | 35.10 | 2,605,801 | +0.02(+0.04%) |
Oct 09, 2015 | 34.82 | 35.17 | 34.79 | 35.09 | 3,964,855 | +0.22(+0.64%) |
Oct 08, 2015 | 34.21 | 34.92 | 34.15 | 34.86 | 4,082,285 | +0.63(+1.85%) |
Oct 07, 2015 | 33.92 | 34.62 | 33.77 | 34.23 | 5,046,245 | +0.52(+1.54%) |
Oct 06, 2015 | 33.64 | 33.83 | 33.44 | 33.71 | 4,174,501 | +0.00(+0.00%) |
Oct 05, 2015 | 32.99 | 33.77 | 32.99 | 33.71 | 4,704,574 | +0.94(+2.88%) |
Oct 02, 2015 | 31.72 | 32.79 | 31.61 | 32.77 | 3,895,502 | +0.74(+2.32%) |
Oct 01, 2015 | 32.21 | 32.41 | 31.72 | 32.03 | 4,922,023 | +0.01(+0.02%) |
Sep 30, 2015 | 32.05 | 32.27 | 31.84 | 32.02 | 6,113,228 | +0.33(+1.05%) |
Sep 29, 2015 | 31.83 | 31.87 | 31.41 | 31.69 | 6,026,423 | -0.05(-0.17%) |
Sep 28, 2015 | 32.55 | 32.69 | 31.67 | 31.74 | 5,531,645 | -1.09(-3.32%) |
Sep 25, 2015 | 32.83 | 33.25 | 32.65 | 32.83 | 4,445,010 | +0.37(+1.14%) |
Sep 24, 2015 | 32.34 | 32.65 | 31.91 | 32.46 | 6,116,670 | -0.03(-0.10%) |
Sep 23, 2015 | 32.76 | 32.87 | 32.39 | 32.49 | 3,527,952 | -0.30(-0.92%) |
Sep 22, 2015 | 33.06 | 33.09 | 32.57 | 32.79 | 3,592,435 | -0.72(-2.14%) |
Sep 21, 2015 | 33.60 | 33.81 | 33.40 | 33.51 | 4,090,482 | +0.12(+0.35%) |
Sep 18, 2015 | 33.57 | 33.98 | 33.33 | 33.40 | 8,019,166 | -0.79(-2.31%) |
Sep 17, 2015 | 34.13 | 34.69 | 34.01 | 34.18 | 4,813,228 | +0.05(+0.14%) |
Sep 16, 2015 | 33.73 | 34.16 | 33.53 | 34.14 | 3,871,971 | +0.56(+1.66%) |
Sep 15, 2015 | 33.38 | 33.71 | 33.11 | 33.58 | 4,933,635 | +0.42(+1.26%) |
Sep 14, 2015 | 33.14 | 33.26 | 33.02 | 33.16 | 4,149,836 | +0.08(+0.26%) |
Sep 11, 2015 | 33.20 | 33.26 | 32.87 | 33.08 | 4,415,309 | -0.19(-0.56%) |
Sep 10, 2015 | 33.08 | 33.59 | 32.99 | 33.26 | 3,755,223 | +0.05(+0.16%) |
Sep 09, 2015 | 34.11 | 34.25 | 33.16 | 33.21 | 4,052,543 | -0.55(-1.62%) |
Sep 08, 2015 | 33.77 | 33.79 | 33.35 | 33.76 | 3,963,831 | +0.62(+1.86%) |
Sep 04, 2015 | 33.49 | 33.14 | 33.14 | 33.14 | 3,959,808 | -0.66(-1.94%) |
Sep 03, 2015 | 33.89 | 34.31 | 33.71 | 33.80 | 4,764,501 | +0.10(+0.30%) |
Sep 02, 2015 | 33.94 | 33.97 | 33.36 | 33.70 | 4,195,153 | +0.22(+0.65%) |
Sep 01, 2015 | 33.98 | 34.13 | 33.30 | 33.48 | 6,358,379 | -1.27(-3.67%) |
Aug 31, 2015 | 34.34 | 34.81 | 34.18 | 34.76 | 5,274,059 | +0.26(+0.76%) |
Aug 28, 2015 | 34.52 | 34.77 | 34.28 | 34.49 | 5,510,061 | -0.14(-0.40%) |
Aug 27, 2015 | 34.20 | 34.89 | 34.06 | 34.63 | 6,133,637 | +0.65(+1.91%) |
Aug 26, 2015 | 33.91 | 34.07 | 33.31 | 33.98 | 5,765,624 | +0.76(+2.28%) |
Aug 25, 2015 | 34.29 | 34.42 | 33.20 | 33.23 | 7,579,101 | -0.42(-1.24%) |
Aug 24, 2015 | 33.09 | 34.41 | 32.85 | 33.64 | 9,268,358 | -1.21(-3.48%) |
Aug 21, 2015 | 35.41 | 35.72 | 34.83 | 34.86 | 6,456,099 | -0.83(-2.34%) |
Aug 20, 2015 | 35.71 | 36.11 | 35.62 | 35.69 | 4,335,929 | -0.40(-1.11%) |
Aug 19, 2015 | 36.62 | 36.69 | 35.99 | 36.09 | 4,685,898 | -0.74(-2.01%) |
Aug 18, 2015 | 36.55 | 37.21 | 36.53 | 36.83 | 4,783,786 | +0.13(+0.36%) |
Aug 17, 2015 | 35.91 | 36.76 | 35.72 | 36.70 | 5,474,943 | +0.46(+1.26%) |
Aug 14, 2015 | 36.27 | 36.42 | 36.13 | 36.25 | 4,077,042 | -0.24(-0.65%) |
Aug 13, 2015 | 36.00 | 36.69 | 35.97 | 36.48 | 5,540,031 | +0.48(+1.32%) |
Aug 12, 2015 | 35.09 | 36.05 | 34.86 | 36.01 | 6,718,785 | +0.63(+1.78%) |
Aug 11, 2015 | 35.48 | 35.52 | 35.01 | 35.38 | 5,322,264 | -0.35(-0.99%) |
Aug 10, 2015 | 35.86 | 35.99 | 35.56 | 35.73 | 5,367,169 | +0.08(+0.24%) |
Aug 07, 2015 | 36.68 | 36.75 | 35.56 | 35.65 | 5,204,415 | -1.17(-3.19%) |
Aug 06, 2015 | 37.17 | 37.22 | 36.44 | 36.82 | 4,274,265 | -0.21(-0.56%) |
Aug 05, 2015 | 37.41 | 37.43 | 36.62 | 37.03 | 5,971,990 | -0.15(-0.39%) |
Aug 04, 2015 | 36.50 | 38.01 | 36.31 | 37.18 | 6,665,714 | +0.55(+1.49%) |
Aug 03, 2015 | 36.42 | 36.98 | 36.40 | 36.63 | 5,574,330 | +0.22(+0.59%) |
Jul 31, 2015 | 36.95 | 37.03 | 36.37 | 36.42 | 5,155,390 | -0.31(-0.84%) |
Jul 30, 2015 | 36.64 | 36.78 | 36.34 | 36.72 | 4,767,038 | -0.24(-0.64%) |
Jul 29, 2015 | 36.81 | 37.06 | 36.73 | 36.96 | 5,540,037 | -0.17(-0.46%) |
Jul 28, 2015 | 36.41 | 37.16 | 36.25 | 37.13 | 5,136,136 | +0.84(+2.31%) |
Jul 27, 2015 | 36.04 | 36.32 | 35.95 | 36.29 | 3,572,101 | +0.05(+0.15%) |
Jul 24, 2015 | 36.78 | 36.85 | 36.13 | 36.24 | 3,293,031 | -0.64(-1.73%) |
Jul 23, 2015 | 36.63 | 37.15 | 36.63 | 36.88 | 3,409,796 | +0.26(+0.71%) |
Jul 22, 2015 | 36.43 | 36.79 | 36.42 | 36.61 | 3,513,828 | +0.15(+0.40%) |
Jul 21, 2015 | 36.85 | 36.95 | 36.35 | 36.47 | 3,573,910 | -0.42(-1.14%) |
Jul 20, 2015 | 36.89 | 37.06 | 36.68 | 36.89 | 5,323,368 | +0.02(+0.04%) |
Jul 17, 2015 | 36.63 | 36.90 | 36.33 | 36.88 | 5,526,750 | +0.13(+0.36%) |
Jul 16, 2015 | 36.75 | 36.87 | 36.57 | 36.75 | 3,468,093 | +0.30(+0.82%) |
Jul 15, 2015 | 36.68 | 36.74 | 36.26 | 36.45 | 3,188,802 | -0.25(-0.69%) |
Jul 14, 2015 | 36.48 | 36.75 | 36.42 | 36.70 | 3,345,742 | +0.22(+0.61%) |
Jul 13, 2015 | 36.52 | 36.66 | 36.35 | 36.48 | 2,877,496 | +0.22(+0.61%) |
Jul 10, 2015 | 36.65 | 36.68 | 36.19 | 36.25 | 4,096,720 | +0.09(+0.25%) |
Jul 09, 2015 | 36.67 | 36.89 | 36.04 | 36.16 | 7,871,784 | -0.32(-0.88%) |
Jul 08, 2015 | 36.84 | 36.96 | 36.45 | 36.48 | 5,314,005 | -0.48(-1.31%) |
Jul 07, 2015 | 36.95 | 37.11 | 35.88 | 36.97 | 8,409,280 | +0.04(+0.10%) |
Jul 06, 2015 | 36.98 | 37.32 | 36.73 | 36.93 | 5,506,450 | -0.43(-1.15%) |
Jul 02, 2015 | 37.49 | 37.36 | 37.36 | 37.36 | 3,988,647 | +0.01(+0.02%) |
Jul 01, 2015 | 37.41 | 37.54 | 37.15 | 37.35 | 4,324,315 | +0.32(+0.87%) |
Jun 30, 2015 | 37.53 | 37.77 | 37.01 | 37.03 | 7,315,939 | -0.18(-0.47%) |
Jun 29, 2015 | 37.89 | 38.14 | 37.19 | 37.21 | 5,698,667 | -0.86(-2.26%) |
Jun 26, 2015 | 38.89 | 39.16 | 38.04 | 38.07 | 6,532,883 | -0.87(-2.23%) |
Jun 25, 2015 | 39.64 | 39.64 | 38.90 | 38.93 | 3,347,620 | -0.58(-1.46%) |
Jun 24, 2015 | 39.86 | 39.94 | 39.49 | 39.51 | 3,014,329 | -0.42(-1.06%) |
Jun 23, 2015 | 40.08 | 40.25 | 39.82 | 39.93 | 3,256,036 | +0.01(+0.02%) |
Jun 22, 2015 | 39.73 | 39.96 | 39.64 | 39.92 | 3,355,124 | +0.38(+0.95%) |
Jun 19, 2015 | 39.36 | 39.68 | 39.36 | 39.55 | 6,449,685 | +0.10(+0.25%) |
Jun 18, 2015 | 39.29 | 39.66 | 39.29 | 39.45 | 4,264,692 | +0.33(+0.84%) |
Jun 17, 2015 | 39.20 | 39.77 | 38.60 | 39.12 | 5,975,942 | -0.39(-0.99%) |
Jun 16, 2015 | 39.43 | 39.63 | 39.38 | 39.51 | 3,085,366 | +0.14(+0.35%) |
Jun 15, 2015 | 39.49 | 39.54 | 39.26 | 39.37 | 3,737,197 | -0.49(-1.23%) |
Jun 12, 2015 | 39.77 | 39.91 | 39.61 | 39.86 | 2,981,995 | -0.12(-0.29%) |
Jun 11, 2015 | 40.06 | 40.46 | 39.93 | 39.98 | 3,681,966 | -0.12(-0.29%) |
Jun 10, 2015 | 39.22 | 40.12 | 39.22 | 40.09 | 3,936,277 | +0.92(+2.35%) |
Jun 09, 2015 | 39.23 | 39.52 | 39.23 | 39.17 | 3,595,744 | +0.00(+0.00%) |
Jun 08, 2015 | 39.28 | 39.59 | 39.02 | 39.17 | 3,524,273 | +0.00(+0.00%) |
Jun 05, 2015 | 39.37 | 39.46 | 39.03 | 39.17 | 4,554,810 | -0.29(-0.74%) |
Jun 04, 2015 | 39.97 | 40.11 | 39.40 | 39.46 | 6,507,525 | -0.82(-2.04%) |
Jun 03, 2015 | 40.65 | 40.65 | 40.09 | 40.29 | 3,343,001 | -0.23(-0.57%) |
Jun 02, 2015 | 40.65 | 40.72 | 40.35 | 40.52 | 3,111,025 | -0.21(-0.51%) |
Jun 01, 2015 | 40.62 | 40.94 | 40.26 | 40.72 | 4,353,436 | +0.14(+0.34%) |
May 29, 2015 | 40.55 | 40.90 | 40.39 | 40.59 | 7,086,254 | +0.15(+0.36%) |
May 28, 2015 | 40.70 | 40.71 | 40.21 | 40.44 | 2,760,584 | -0.39(-0.96%) |
May 27, 2015 | 40.06 | 40.88 | 39.97 | 40.83 | 5,254,859 | +0.78(+1.96%) |
May 26, 2015 | 40.39 | 40.45 | 39.99 | 40.05 | 3,930,087 | -0.40(-0.99%) |
May 22, 2015 | 40.52 | 40.45 | 40.45 | 40.45 | 2,394,100 | -0.19(-0.47%) |
May 21, 2015 | 40.19 | 40.75 | 40.16 | 40.64 | 3,895,042 | +0.38(+0.93%) |
May 20, 2015 | 40.34 | 40.62 | 40.25 | 40.26 | 3,520,331 | -0.07(-0.17%) |
May 19, 2015 | 40.61 | 40.63 | 40.09 | 40.33 | 3,567,969 | -0.25(-0.62%) |
May 18, 2015 | 40.33 | 40.67 | 40.23 | 40.59 | 4,054,727 | +0.07(+0.17%) |
May 15, 2015 | 40.33 | 40.61 | 40.13 | 40.52 | 3,016,644 | +0.12(+0.30%) |
May 14, 2015 | 40.11 | 40.46 | 39.96 | 40.39 | 3,881,084 | +0.55(+1.38%) |
May 13, 2015 | 39.84 | 40.28 | 39.54 | 39.84 | 5,284,979 | +0.18(+0.46%) |
May 12, 2015 | 39.15 | 40.00 | 39.06 | 39.66 | 6,380,469 | +0.24(+0.62%) |
May 11, 2015 | 39.03 | 39.50 | 39.03 | 39.42 | 5,444,371 | +0.27(+0.68%) |
May 08, 2015 | 38.80 | 39.25 | 38.79 | 39.15 | 3,656,675 | +0.71(+1.85%) |
May 07, 2015 | 38.30 | 38.82 | 38.03 | 38.44 | 5,458,826 | +0.29(+0.76%) |
May 06, 2015 | 38.54 | 38.55 | 37.69 | 38.15 | 5,745,697 | -0.31(-0.81%) |
May 05, 2015 | 38.51 | 38.77 | 38.02 | 38.46 | 6,052,664 | +0.02(+0.06%) |
May 04, 2015 | 38.03 | 38.57 | 38.03 | 38.44 | 4,957,016 | +0.41(+1.08%) |
May 01, 2015 | 37.36 | 38.14 | 37.36 | 38.03 | 7,437,239 | +0.69(+1.84%) |
Apr 30, 2015 | 37.34 | 37.76 | 37.17 | 37.34 | 5,573,603 | -0.05(-0.14%) |
Apr 29, 2015 | 37.19 | 37.54 | 37.00 | 37.39 | 4,171,197 | +0.13(+0.35%) |
Apr 28, 2015 | 37.01 | 37.29 | 36.91 | 37.26 | 2,982,430 | +0.13(+0.35%) |
Apr 27, 2015 | 36.93 | 37.24 | 36.90 | 37.13 | 3,259,180 | +0.31(+0.83%) |
Apr 24, 2015 | 36.96 | 37.12 | 36.74 | 36.83 | 3,631,982 | -0.05(-0.12%) |
Apr 23, 2015 | 36.61 | 37.08 | 36.55 | 36.87 | 3,008,348 | +0.13(+0.35%) |
Apr 22, 2015 | 36.61 | 36.85 | 36.43 | 36.74 | 2,708,829 | +0.12(+0.33%) |
Apr 21, 2015 | 36.91 | 37.07 | 36.59 | 36.62 | 3,039,548 | -0.27(-0.75%) |
Apr 20, 2015 | 36.93 | 37.24 | 36.87 | 36.90 | 2,517,044 | +0.02(+0.04%) |
Apr 17, 2015 | 36.55 | 36.90 | 36.53 | 36.88 | 4,897,685 | -0.02(-0.04%) |
Apr 16, 2015 | 36.81 | 37.03 | 36.74 | 36.90 | 5,553,499 | -0.08(-0.21%) |
Apr 15, 2015 | 36.88 | 37.04 | 36.63 | 36.97 | 5,284,095 | +0.30(+0.81%) |
Apr 14, 2015 | 36.63 | 36.84 | 36.36 | 36.67 | 2,806,603 | +0.10(+0.27%) |
Apr 13, 2015 | 36.59 | 36.96 | 36.54 | 36.57 | 3,522,906 | -0.06(-0.17%) |
Apr 10, 2015 | 36.64 | 36.91 | 36.43 | 36.64 | 4,272,177 | +0.05(+0.13%) |
Apr 09, 2015 | 36.80 | 36.88 | 36.44 | 36.59 | 5,597,063 | -0.33(-0.89%) |
Apr 08, 2015 | 36.81 | 37.16 | 36.70 | 36.92 | 3,922,229 | +0.13(+0.35%) |
Apr 07, 2015 | 36.96 | 37.16 | 36.77 | 36.79 | 3,243,082 | -0.13(-0.35%) |
Apr 06, 2015 | 36.18 | 37.09 | 36.16 | 36.92 | 4,431,512 | +0.75(+2.07%) |
Apr 02, 2015 | 36.26 | 36.17 | 36.17 | 36.17 | 7,639,920 | -0.06(-0.17%) |
Apr 01, 2015 | 36.25 | 36.44 | 36.08 | 36.23 | 7,258,694 | +0.02(+0.06%) |
Mar 31, 2015 | 35.95 | 36.37 | 35.89 | 36.21 | 6,503,602 | -0.02(-0.04%) |
Mar 30, 2015 | 35.72 | 36.37 | 35.57 | 36.22 | 3,632,614 | +0.73(+2.07%) |
Mar 27, 2015 | 35.35 | 35.63 | 35.27 | 35.49 | 5,020,014 | +0.12(+0.35%) |
Mar 26, 2015 | 35.57 | 35.94 | 35.35 | 35.37 | 4,978,723 | -0.31(-0.88%) |
Mar 25, 2015 | 36.02 | 36.35 | 35.66 | 35.68 | 4,644,222 | -0.19(-0.53%) |
Mar 24, 2015 | 36.06 | 36.38 | 35.87 | 35.87 | 4,146,386 | -0.13(-0.36%) |
Mar 23, 2015 | 35.96 | 36.45 | 35.96 | 36.00 | 6,153,703 | +0.14(+0.38%) |
Mar 20, 2015 | 35.67 | 36.29 | 35.54 | 35.86 | 8,788,890 | +0.35(+0.99%) |
Mar 19, 2015 | 35.94 | 35.99 | 35.18 | 35.51 | 3,826,111 | -0.52(-1.44%) |
Mar 18, 2015 | 35.31 | 36.20 | 34.94 | 36.03 | 5,615,846 | +0.70(+1.99%) |
Mar 17, 2015 | 35.37 | 35.48 | 35.02 | 35.33 | 3,851,879 | -0.18(-0.52%) |
Mar 16, 2015 | 35.41 | 35.57 | 35.07 | 35.51 | 3,811,865 | +0.15(+0.41%) |
Mar 13, 2015 | 35.46 | 35.53 | 34.86 | 35.37 | 3,707,031 | -0.26(-0.73%) |
Mar 12, 2015 | 34.99 | 35.68 | 34.99 | 35.63 | 4,643,940 | +0.87(+2.51%) |
Mar 11, 2015 | 34.89 | 34.97 | 34.49 | 34.76 | 4,348,696 | -0.02(-0.04%) |
Mar 10, 2015 | 35.08 | 35.30 | 34.72 | 34.77 | 4,319,073 | -0.66(-1.88%) |
Mar 09, 2015 | 35.30 | 35.60 | 34.96 | 35.44 | 3,153,710 | +0.11(+0.30%) |
Mar 06, 2015 | 35.90 | 36.08 | 35.21 | 35.33 | 5,076,648 | -0.94(-2.59%) |
Mar 05, 2015 | 36.13 | 36.31 | 35.62 | 36.27 | 6,198,293 | +0.31(+0.85%) |
Mar 04, 2015 | 36.19 | 36.30 | 35.74 | 35.96 | 4,475,826 | -0.34(-0.93%) |
Mar 03, 2015 | 36.30 | 36.44 | 35.92 | 36.30 | 4,410,789 | -0.25(-0.69%) |