Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 35.31 | 35.43 | 34.84 | 34.85 | 3,320,414 | -0.59(-1.66%) |
Feb 26, 2016 | 35.62 | 35.85 | 35.24 | 35.43 | 2,882,740 | +0.08(+0.23%) |
Feb 25, 2016 | 34.85 | 35.35 | 34.71 | 35.35 | 2,163,929 | +0.69(+1.98%) |
Feb 24, 2016 | 34.11 | 34.78 | 33.90 | 34.66 | 2,027,540 | +0.15(+0.43%) |
Feb 23, 2016 | 34.99 | 35.08 | 34.37 | 34.52 | 2,157,299 | -0.65(-1.84%) |
Feb 22, 2016 | 34.57 | 35.18 | 34.83 | 35.16 | 2,288,394 | +0.60(+1.72%) |
Feb 19, 2016 | 34.43 | 34.66 | 34.23 | 34.57 | 2,253,003 | +0.01(+0.02%) |
Feb 18, 2016 | 34.66 | 34.74 | 34.38 | 34.56 | 2,208,830 | -0.12(-0.33%) |
Feb 17, 2016 | 34.44 | 34.81 | 34.37 | 34.67 | 3,295,376 | +0.61(+1.80%) |
Feb 16, 2016 | 34.29 | 34.39 | 33.61 | 34.06 | 3,352,408 | +0.31(+0.93%) |
Feb 12, 2016 | 32.63 | 33.75 | 33.75 | 33.75 | 3,685,381 | +1.79(+5.59%) |
Feb 11, 2016 | 31.81 | 32.28 | 31.75 | 31.96 | 4,356,445 | -0.92(-2.79%) |
Feb 10, 2016 | 33.26 | 33.65 | 32.86 | 32.88 | 3,856,860 | -0.22(-0.65%) |
Feb 09, 2016 | 32.29 | 33.32 | 32.22 | 33.09 | 5,893,257 | +0.34(+1.04%) |
Feb 08, 2016 | 33.08 | 33.08 | 32.29 | 32.75 | 5,575,763 | -0.79(-2.34%) |
Feb 05, 2016 | 33.73 | 35.00 | 33.45 | 33.54 | 7,451,337 | +0.61(+1.86%) |
Feb 04, 2016 | 32.06 | 32.94 | 31.58 | 32.93 | 7,500,521 | +0.71(+2.21%) |
Feb 03, 2016 | 32.71 | 32.83 | 31.50 | 32.22 | 4,027,515 | -0.23(-0.71%) |
Feb 02, 2016 | 32.53 | 32.58 | 32.20 | 32.45 | 3,785,754 | -0.55(-1.68%) |
Feb 01, 2016 | 32.99 | 33.18 | 32.77 | 33.00 | 2,853,474 | -0.24(-0.72%) |
Jan 29, 2016 | 32.41 | 33.25 | 32.27 | 33.24 | 5,111,376 | +1.06(+3.29%) |
Jan 28, 2016 | 32.31 | 32.33 | 31.74 | 32.18 | 2,337,623 | +0.29(+0.91%) |
Jan 27, 2016 | 31.89 | 32.64 | 31.68 | 31.89 | 4,080,454 | -0.04(-0.13%) |
Jan 26, 2016 | 31.47 | 32.12 | 31.47 | 31.93 | 3,447,623 | +0.80(+2.58%) |
Jan 25, 2016 | 31.98 | 32.12 | 31.08 | 31.13 | 3,844,320 | -0.89(-2.79%) |
Jan 22, 2016 | 32.05 | 32.21 | 31.72 | 32.03 | 3,703,050 | +0.56(+1.79%) |
Jan 21, 2016 | 31.37 | 32.03 | 30.94 | 31.46 | 4,432,515 | +0.13(+0.42%) |
Jan 20, 2016 | 31.79 | 31.81 | 30.23 | 31.33 | 7,348,246 | -1.03(-3.17%) |
Jan 19, 2016 | 32.68 | 32.82 | 32.12 | 32.36 | 4,891,018 | +0.02(+0.08%) |
Jan 15, 2016 | 32.34 | 32.33 | 32.33 | 32.33 | 5,909,663 | -0.97(-2.91%) |
Jan 14, 2016 | 33.27 | 33.62 | 32.88 | 33.30 | 3,676,241 | +0.13(+0.40%) |
Jan 13, 2016 | 34.76 | 34.76 | 33.12 | 33.17 | 4,296,623 | -1.06(-3.09%) |
Jan 12, 2016 | 34.21 | 34.32 | 33.67 | 34.23 | 3,472,488 | +0.37(+1.10%) |
Jan 11, 2016 | 33.87 | 34.04 | 33.36 | 33.85 | 4,142,605 | +0.22(+0.66%) |
Jan 08, 2016 | 34.37 | 34.45 | 33.56 | 33.63 | 3,606,840 | -0.46(-1.33%) |
Jan 07, 2016 | 34.14 | 34.62 | 33.93 | 34.09 | 4,262,267 | -0.86(-2.46%) |
Jan 06, 2016 | 35.15 | 35.38 | 34.69 | 34.95 | 3,690,537 | -0.93(-2.61%) |
Jan 05, 2016 | 35.38 | 36.06 | 35.25 | 35.88 | 4,056,621 | +0.56(+1.59%) |
Jan 04, 2016 | 35.30 | 35.43 | 34.88 | 35.32 | 3,394,839 | -0.64(-1.77%) |
Dec 31, 2015 | 36.02 | 35.96 | 35.96 | 35.96 | 1,753,607 | -0.31(-0.87%) |
Dec 30, 2015 | 36.49 | 36.58 | 36.27 | 36.27 | 1,246,937 | -0.22(-0.61%) |
Dec 29, 2015 | 36.30 | 36.53 | 36.15 | 36.49 | 2,034,051 | +0.51(+1.43%) |
Dec 28, 2015 | 35.87 | 36.02 | 35.70 | 35.98 | 1,824,153 | -0.14(-0.39%) |
Dec 24, 2015 | 35.86 | 36.12 | 36.12 | 36.12 | 1,046,145 | +0.25(+0.69%) |
Dec 23, 2015 | 35.85 | 36.01 | 35.73 | 35.87 | 3,117,329 | +0.08(+0.23%) |
Dec 22, 2015 | 35.37 | 35.83 | 35.10 | 35.79 | 3,471,045 | +0.72(+2.05%) |
Dec 21, 2015 | 35.08 | 35.25 | 34.48 | 35.07 | 5,197,033 | +0.23(+0.66%) |
Dec 18, 2015 | 35.57 | 35.75 | 34.81 | 34.84 | 6,114,059 | -0.99(-2.77%) |
Dec 17, 2015 | 36.98 | 37.09 | 35.82 | 35.83 | 3,481,273 | -1.05(-2.85%) |
Dec 16, 2015 | 36.83 | 37.14 | 36.10 | 36.88 | 3,457,060 | +0.48(+1.32%) |
Dec 15, 2015 | 36.12 | 36.58 | 35.91 | 36.40 | 3,703,390 | +0.65(+1.80%) |
Dec 14, 2015 | 36.37 | 36.49 | 35.45 | 35.76 | 4,674,676 | -0.54(-1.48%) |
Dec 11, 2015 | 36.65 | 36.98 | 36.10 | 36.29 | 3,057,414 | -0.93(-2.51%) |
Dec 10, 2015 | 37.32 | 37.61 | 37.14 | 37.23 | 2,756,480 | -0.12(-0.31%) |
Dec 09, 2015 | 37.68 | 38.05 | 37.15 | 37.35 | 2,757,217 | -0.58(-1.53%) |
Dec 08, 2015 | 38.02 | 38.26 | 37.85 | 37.92 | 2,421,819 | -0.45(-1.16%) |
Dec 07, 2015 | 38.65 | 38.86 | 38.21 | 38.37 | 2,500,824 | -0.27(-0.71%) |
Dec 04, 2015 | 37.65 | 38.78 | 37.59 | 38.64 | 3,473,694 | +1.19(+3.18%) |
Dec 03, 2015 | 38.16 | 38.24 | 37.38 | 37.45 | 3,025,471 | -0.57(-1.50%) |
Dec 02, 2015 | 38.27 | 38.38 | 37.94 | 38.02 | 2,799,938 | -0.20(-0.52%) |
Dec 01, 2015 | 37.99 | 38.30 | 37.79 | 38.22 | 2,543,445 | +0.46(+1.23%) |
Nov 30, 2015 | 37.70 | 37.97 | 37.35 | 37.76 | 3,251,031 | +0.07(+0.20%) |
Nov 27, 2015 | 37.61 | 37.83 | 37.40 | 37.68 | 1,239,345 | +0.20(+0.53%) |
Nov 25, 2015 | 37.63 | 37.49 | 37.49 | 37.49 | 2,275,393 | -0.15(-0.39%) |
Nov 24, 2015 | 37.51 | 37.81 | 37.45 | 37.63 | 2,159,671 | -0.12(-0.33%) |
Nov 23, 2015 | 37.76 | 38.05 | 37.65 | 37.76 | 2,528,690 | -0.11(-0.28%) |
Nov 20, 2015 | 38.05 | 38.24 | 37.71 | 37.86 | 4,263,647 | -0.03(-0.09%) |
Nov 19, 2015 | 37.80 | 38.02 | 37.80 | 37.90 | 2,441,936 | +0.10(+0.26%) |
Nov 18, 2015 | 37.24 | 37.86 | 37.16 | 37.80 | 3,740,495 | +0.30(+0.79%) |
Nov 17, 2015 | 37.90 | 38.05 | 37.45 | 37.50 | 3,063,512 | -0.28(-0.74%) |
Nov 16, 2015 | 37.11 | 37.81 | 37.07 | 37.78 | 2,447,740 | +0.61(+1.64%) |
Nov 13, 2015 | 37.54 | 37.76 | 37.12 | 37.17 | 4,179,927 | -0.49(-1.29%) |
Nov 12, 2015 | 38.20 | 38.41 | 37.66 | 37.66 | 3,906,688 | -0.83(-2.16%) |
Nov 11, 2015 | 39.08 | 39.20 | 38.48 | 38.49 | 2,686,236 | -0.49(-1.27%) |
Nov 10, 2015 | 38.52 | 39.02 | 38.52 | 38.98 | 2,580,645 | +0.38(+0.98%) |
Nov 09, 2015 | 39.18 | 39.25 | 38.45 | 38.61 | 2,784,333 | -0.59(-1.51%) |
Nov 06, 2015 | 39.20 | 39.36 | 38.88 | 39.20 | 3,677,612 | +0.58(+1.49%) |
Nov 05, 2015 | 38.33 | 38.67 | 38.33 | 38.62 | 1,918,345 | +0.26(+0.67%) |
Nov 04, 2015 | 38.27 | 38.39 | 38.11 | 38.37 | 3,720,592 | +0.07(+0.19%) |
Nov 03, 2015 | 38.36 | 38.51 | 38.22 | 38.29 | 4,185,262 | -0.21(-0.56%) |
Nov 02, 2015 | 38.23 | 38.66 | 38.17 | 38.51 | 4,410,718 | +0.41(+1.08%) |
Oct 30, 2015 | 38.73 | 38.87 | 38.08 | 38.10 | 5,496,070 | -0.71(-1.83%) |
Oct 29, 2015 | 38.19 | 38.85 | 38.12 | 38.80 | 5,165,769 | +0.58(+1.51%) |
Oct 28, 2015 | 37.05 | 38.24 | 36.97 | 38.23 | 5,958,634 | +0.89(+2.38%) |
Oct 27, 2015 | 37.88 | 38.07 | 36.66 | 37.34 | 15,737,531 | -2.86(-7.11%) |
Oct 26, 2015 | 40.48 | 40.56 | 39.98 | 40.20 | 3,463,932 | -0.35(-0.87%) |
Oct 23, 2015 | 40.43 | 40.69 | 40.29 | 40.55 | 4,074,841 | +0.38(+0.94%) |
Oct 22, 2015 | 40.10 | 40.52 | 40.09 | 40.17 | 3,375,276 | +0.30(+0.76%) |
Oct 21, 2015 | 39.76 | 40.41 | 39.63 | 39.87 | 3,392,383 | +0.27(+0.69%) |
Oct 20, 2015 | 39.19 | 39.88 | 39.08 | 39.59 | 4,942,677 | +0.49(+1.24%) |
Oct 19, 2015 | 38.70 | 39.12 | 38.56 | 39.11 | 3,294,776 | +0.29(+0.74%) |
Oct 16, 2015 | 38.89 | 38.94 | 38.54 | 38.82 | 2,325,816 | +0.16(+0.40%) |
Oct 15, 2015 | 38.14 | 38.67 | 38.01 | 38.66 | 2,546,047 | +0.88(+2.33%) |
Oct 14, 2015 | 38.23 | 38.38 | 37.74 | 37.78 | 2,241,811 | -0.53(-1.38%) |
Oct 13, 2015 | 38.38 | 38.66 | 38.25 | 38.31 | 1,678,965 | -0.28(-0.73%) |
Oct 12, 2015 | 38.59 | 38.67 | 38.43 | 38.59 | 1,847,176 | -0.02(-0.04%) |
Oct 09, 2015 | 38.85 | 39.12 | 38.50 | 38.61 | 2,566,480 | -0.19(-0.49%) |
Oct 08, 2015 | 38.43 | 38.80 | 38.33 | 38.80 | 2,386,433 | +0.17(+0.45%) |
Oct 07, 2015 | 38.50 | 38.78 | 38.06 | 38.62 | 2,815,191 | +0.30(+0.77%) |
Oct 06, 2015 | 38.31 | 38.63 | 38.12 | 38.33 | 2,990,353 | -0.11(-0.28%) |
Oct 05, 2015 | 38.08 | 38.55 | 37.98 | 38.43 | 2,951,195 | +0.63(+1.66%) |
Oct 02, 2015 | 36.91 | 37.81 | 36.80 | 37.81 | 3,364,343 | -0.07(-0.17%) |
Oct 01, 2015 | 37.68 | 37.95 | 37.37 | 37.87 | 3,194,029 | +0.17(+0.46%) |
Sep 30, 2015 | 37.57 | 37.74 | 37.11 | 37.70 | 5,319,217 | +0.60(+1.62%) |
Sep 29, 2015 | 36.80 | 37.14 | 36.41 | 37.10 | 4,174,859 | +0.48(+1.30%) |
Sep 28, 2015 | 37.16 | 37.20 | 36.43 | 36.62 | 3,386,509 | -0.75(-2.01%) |
Sep 25, 2015 | 37.58 | 37.72 | 37.11 | 37.37 | 3,452,285 | +0.23(+0.62%) |
Sep 24, 2015 | 36.16 | 37.21 | 36.12 | 37.14 | 5,484,391 | +0.54(+1.46%) |
Sep 23, 2015 | 36.42 | 36.75 | 36.32 | 36.60 | 2,683,447 | +0.27(+0.75%) |
Sep 22, 2015 | 36.34 | 36.50 | 36.08 | 36.33 | 3,003,301 | -0.45(-1.23%) |
Sep 21, 2015 | 36.80 | 37.18 | 36.47 | 36.79 | 5,223,278 | +0.29(+0.79%) |
Sep 18, 2015 | 36.94 | 37.12 | 36.42 | 36.50 | 9,011,113 | -1.23(-3.25%) |
Sep 17, 2015 | 38.34 | 38.46 | 37.63 | 37.72 | 3,159,526 | -0.58(-1.51%) |
Sep 16, 2015 | 38.01 | 38.42 | 37.89 | 38.30 | 3,689,387 | +0.24(+0.63%) |
Sep 15, 2015 | 37.74 | 38.17 | 37.49 | 38.06 | 3,237,883 | +0.54(+1.45%) |
Sep 14, 2015 | 37.82 | 37.82 | 37.42 | 37.52 | 2,139,688 | -0.32(-0.85%) |
Sep 11, 2015 | 37.45 | 37.84 | 37.25 | 37.84 | 2,944,098 | +0.12(+0.31%) |
Sep 10, 2015 | 37.12 | 37.97 | 37.12 | 37.72 | 3,393,658 | +0.42(+1.13%) |
Sep 09, 2015 | 38.19 | 38.30 | 37.20 | 37.30 | 2,966,976 | -0.49(-1.31%) |
Sep 08, 2015 | 37.58 | 37.83 | 37.18 | 37.80 | 2,950,421 | +0.97(+2.64%) |
Sep 04, 2015 | 37.17 | 36.83 | 36.83 | 36.83 | 4,380,053 | -0.89(-2.36%) |
Sep 03, 2015 | 37.61 | 38.10 | 37.54 | 37.72 | 3,041,374 | +0.18(+0.48%) |
Sep 02, 2015 | 37.48 | 37.67 | 37.00 | 37.54 | 3,734,280 | +0.68(+1.85%) |
Sep 01, 2015 | 36.97 | 37.40 | 36.59 | 36.85 | 5,565,129 | -0.99(-2.61%) |
Aug 31, 2015 | 37.88 | 38.03 | 37.72 | 37.84 | 4,410,790 | -0.22(-0.58%) |
Aug 28, 2015 | 38.24 | 38.38 | 37.63 | 38.06 | 4,161,276 | -0.48(-1.24%) |
Aug 27, 2015 | 38.30 | 38.61 | 37.74 | 38.54 | 4,139,341 | +0.64(+1.69%) |
Aug 26, 2015 | 37.77 | 38.06 | 36.76 | 37.90 | 5,643,177 | +1.26(+3.45%) |
Aug 25, 2015 | 37.66 | 37.91 | 36.64 | 36.64 | 6,298,625 | +0.17(+0.47%) |
Aug 24, 2015 | 35.49 | 37.52 | 34.47 | 36.47 | 7,257,779 | -1.85(-4.84%) |
Aug 21, 2015 | 39.16 | 39.45 | 38.29 | 38.32 | 6,752,753 | -1.39(-3.51%) |
Aug 20, 2015 | 39.88 | 39.96 | 39.66 | 39.71 | 4,439,024 | -0.62(-1.54%) |
Aug 19, 2015 | 40.33 | 40.61 | 40.02 | 40.34 | 3,816,562 | -0.27(-0.67%) |
Aug 18, 2015 | 40.30 | 40.69 | 40.19 | 40.61 | 3,913,716 | +0.30(+0.75%) |
Aug 17, 2015 | 40.11 | 40.31 | 39.89 | 40.30 | 3,552,859 | -0.18(-0.45%) |
Aug 14, 2015 | 39.99 | 40.55 | 39.84 | 40.48 | 3,875,619 | +0.46(+1.15%) |
Aug 13, 2015 | 38.95 | 41.77 | 38.88 | 40.02 | 17,804,756 | +1.10(+2.82%) |
Aug 12, 2015 | 38.98 | 39.11 | 38.24 | 38.93 | 4,700,471 | -0.30(-0.75%) |
Aug 11, 2015 | 39.07 | 39.46 | 38.98 | 39.22 | 3,383,443 | -0.44(-1.12%) |
Aug 10, 2015 | 39.56 | 39.79 | 39.48 | 39.66 | 2,467,873 | +0.37(+0.94%) |
Aug 07, 2015 | 38.94 | 39.31 | 38.82 | 39.29 | 2,383,457 | +0.20(+0.50%) |
Aug 06, 2015 | 39.06 | 39.25 | 38.93 | 39.10 | 3,410,914 | +0.18(+0.46%) |
Aug 05, 2015 | 39.41 | 39.61 | 38.86 | 38.92 | 4,449,010 | -0.25(-0.63%) |
Aug 04, 2015 | 39.59 | 39.61 | 38.99 | 39.16 | 4,757,872 | -0.38(-0.95%) |
Aug 03, 2015 | 39.22 | 39.55 | 39.03 | 39.54 | 3,747,846 | +0.56(+1.43%) |
Jul 31, 2015 | 39.35 | 39.41 | 38.88 | 38.98 | 4,408,090 | -0.37(-0.94%) |
Jul 30, 2015 | 38.87 | 39.38 | 38.76 | 39.35 | 3,504,478 | +0.27(+0.69%) |
Jul 29, 2015 | 38.54 | 39.22 | 38.53 | 39.08 | 5,004,051 | +0.67(+1.75%) |
Jul 28, 2015 | 38.15 | 39.30 | 37.81 | 38.41 | 8,479,387 | +0.98(+2.61%) |
Jul 27, 2015 | 37.75 | 37.85 | 37.12 | 37.43 | 6,569,779 | -0.66(-1.74%) |
Jul 24, 2015 | 38.01 | 38.28 | 37.91 | 38.10 | 3,352,021 | +0.12(+0.32%) |
Jul 23, 2015 | 38.11 | 38.20 | 37.81 | 37.97 | 4,204,980 | -0.07(-0.19%) |
Jul 22, 2015 | 38.30 | 38.41 | 37.89 | 38.05 | 5,618,900 | -0.25(-0.66%) |
Jul 21, 2015 | 38.17 | 38.72 | 38.08 | 38.30 | 5,737,682 | +0.34(+0.91%) |
Jul 20, 2015 | 38.52 | 38.53 | 37.93 | 37.96 | 4,693,521 | -0.44(-1.15%) |
Jul 17, 2015 | 38.56 | 38.67 | 38.07 | 38.40 | 4,832,907 | -0.36(-0.93%) |
Jul 16, 2015 | 38.43 | 38.88 | 38.36 | 38.76 | 6,012,079 | +0.49(+1.29%) |
Jul 15, 2015 | 37.46 | 38.82 | 37.21 | 38.27 | 10,017,810 | +0.80(+2.14%) |
Jul 14, 2015 | 36.89 | 37.54 | 36.74 | 37.47 | 4,856,327 | +0.49(+1.33%) |
Jul 13, 2015 | 36.23 | 37.54 | 36.08 | 36.97 | 8,452,317 | +1.08(+3.02%) |
Jul 10, 2015 | 35.91 | 36.01 | 35.76 | 35.89 | 2,439,611 | +0.52(+1.46%) |
Jul 09, 2015 | 35.76 | 35.94 | 35.32 | 35.38 | 3,669,950 | +0.10(+0.28%) |
Jul 08, 2015 | 35.80 | 35.92 | 35.24 | 35.28 | 4,144,475 | -0.90(-2.49%) |
Jul 07, 2015 | 36.02 | 36.22 | 35.42 | 36.18 | 4,194,964 | +0.04(+0.11%) |
Jul 06, 2015 | 35.72 | 36.19 | 35.64 | 36.14 | 4,280,296 | +0.04(+0.11%) |
Jul 02, 2015 | 36.32 | 36.10 | 36.10 | 36.10 | 9,056,787 | -0.13(-0.36%) |
Jul 01, 2015 | 34.94 | 36.27 | 34.87 | 36.23 | 11,983,678 | +2.15(+6.30%) |
Jun 30, 2015 | 34.19 | 34.33 | 33.83 | 34.08 | 3,539,234 | +0.25(+0.75%) |
Jun 29, 2015 | 34.02 | 34.10 | 33.81 | 33.83 | 5,495,538 | -0.66(-1.93%) |
Jun 26, 2015 | 34.43 | 34.49 | 34.27 | 34.49 | 2,772,957 | +0.20(+0.57%) |
Jun 25, 2015 | 34.70 | 34.81 | 34.29 | 34.29 | 2,761,127 | -0.36(-1.04%) |
Jun 24, 2015 | 34.87 | 34.97 | 34.65 | 34.65 | 2,524,465 | -0.23(-0.66%) |
Jun 23, 2015 | 35.10 | 35.14 | 34.79 | 34.88 | 3,250,439 | -0.11(-0.33%) |
Jun 22, 2015 | 34.75 | 36.18 | 34.66 | 35.00 | 4,081,834 | +0.55(+1.59%) |
Jun 19, 2015 | 34.60 | 34.71 | 34.42 | 34.45 | 2,958,204 | -0.30(-0.85%) |
Jun 18, 2015 | 34.43 | 34.80 | 34.31 | 34.74 | 2,443,691 | +0.42(+1.22%) |
Jun 17, 2015 | 34.56 | 34.63 | 34.23 | 34.33 | 2,688,903 | -0.13(-0.38%) |
Jun 16, 2015 | 34.23 | 34.53 | 34.16 | 34.46 | 2,005,489 | +0.23(+0.67%) |
Jun 15, 2015 | 34.22 | 34.42 | 34.02 | 34.23 | 2,127,647 | -0.37(-1.07%) |
Jun 12, 2015 | 34.56 | 34.71 | 34.45 | 34.60 | 1,581,441 | -0.11(-0.31%) |
Jun 11, 2015 | 34.47 | 34.79 | 34.39 | 34.70 | 2,567,565 | +0.25(+0.71%) |
Jun 10, 2015 | 33.80 | 34.49 | 33.80 | 34.46 | 3,270,366 | +0.84(+2.49%) |
Jun 09, 2015 | 33.55 | 33.76 | 33.51 | 33.62 | 1,857,953 | +0.01(+0.02%) |
Jun 08, 2015 | 33.94 | 34.15 | 33.60 | 33.61 | 2,965,961 | -0.44(-1.30%) |
Jun 05, 2015 | 34.10 | 34.32 | 33.97 | 34.06 | 3,465,181 | +0.27(+0.80%) |
Jun 04, 2015 | 33.94 | 34.10 | 33.75 | 33.79 | 3,235,069 | -0.36(-1.06%) |
Jun 03, 2015 | 33.83 | 34.44 | 33.75 | 34.15 | 8,037,297 | +0.51(+1.51%) |
Jun 02, 2015 | 33.63 | 33.99 | 33.57 | 33.64 | 4,037,076 | +0.02(+0.05%) |
Jun 01, 2015 | 33.86 | 33.93 | 33.50 | 33.62 | 3,043,068 | -0.08(-0.24%) |
May 29, 2015 | 33.81 | 33.92 | 33.60 | 33.70 | 3,317,954 | -0.19(-0.56%) |
May 28, 2015 | 33.78 | 33.93 | 33.72 | 33.89 | 3,089,213 | +0.03(+0.10%) |
May 27, 2015 | 33.76 | 33.92 | 33.65 | 33.86 | 3,368,466 | +0.23(+0.68%) |
May 26, 2015 | 34.10 | 34.15 | 33.59 | 33.63 | 3,306,761 | -0.54(-1.58%) |
May 22, 2015 | 34.27 | 34.17 | 34.17 | 34.17 | 2,019,185 | -0.15(-0.43%) |
May 21, 2015 | 34.50 | 34.69 | 34.28 | 34.32 | 2,248,365 | -0.28(-0.80%) |
May 20, 2015 | 34.43 | 34.66 | 34.18 | 34.59 | 2,642,516 | +0.21(+0.62%) |
May 19, 2015 | 34.11 | 34.42 | 34.05 | 34.38 | 3,103,814 | +0.39(+1.15%) |
May 18, 2015 | 33.70 | 34.00 | 33.70 | 33.99 | 3,505,917 | +0.25(+0.75%) |
May 15, 2015 | 34.05 | 34.09 | 33.66 | 33.74 | 3,086,214 | -0.24(-0.70%) |
May 14, 2015 | 33.90 | 34.08 | 33.78 | 33.97 | 2,417,465 | +0.20(+0.60%) |
May 13, 2015 | 33.56 | 33.82 | 33.56 | 33.77 | 1,749,476 | +0.11(+0.34%) |
May 12, 2015 | 33.85 | 33.89 | 33.59 | 33.65 | 1,801,602 | -0.30(-0.89%) |
May 11, 2015 | 34.04 | 34.12 | 33.92 | 33.96 | 2,028,150 | -0.09(-0.26%) |
May 08, 2015 | 33.92 | 34.06 | 33.71 | 34.05 | 2,414,539 | +0.42(+1.26%) |
May 07, 2015 | 33.44 | 33.76 | 33.28 | 33.62 | 3,531,581 | +0.26(+0.78%) |
May 06, 2015 | 33.76 | 33.85 | 33.19 | 33.36 | 3,792,708 | -0.24(-0.73%) |
May 05, 2015 | 33.73 | 33.98 | 33.56 | 33.61 | 2,601,058 | -0.14(-0.41%) |
May 04, 2015 | 33.55 | 33.82 | 33.54 | 33.74 | 3,346,843 | +0.20(+0.58%) |
May 01, 2015 | 33.52 | 33.76 | 33.40 | 33.55 | 2,782,071 | +0.27(+0.81%) |
Apr 30, 2015 | 33.62 | 33.82 | 33.16 | 33.28 | 4,752,310 | -0.49(-1.45%) |
Apr 29, 2015 | 33.57 | 34.01 | 33.55 | 33.77 | 6,212,895 | +0.00(+0.00%) |
Apr 28, 2015 | 33.79 | 34.26 | 33.56 | 33.77 | 5,421,405 | -0.02(-0.07%) |
Apr 27, 2015 | 34.19 | 34.22 | 33.77 | 33.79 | 4,731,970 | -0.36(-1.05%) |
Apr 24, 2015 | 33.85 | 34.21 | 33.79 | 34.15 | 3,154,466 | +0.30(+0.89%) |
Apr 23, 2015 | 33.67 | 34.01 | 33.67 | 33.85 | 4,593,994 | +0.05(+0.14%) |
Apr 22, 2015 | 33.79 | 33.92 | 33.64 | 33.80 | 3,221,406 | -0.01(-0.02%) |
Apr 21, 2015 | 34.42 | 34.52 | 33.77 | 33.81 | 3,103,662 | -0.55(-1.59%) |
Apr 20, 2015 | 34.41 | 34.47 | 34.29 | 34.36 | 1,628,719 | +0.16(+0.45%) |
Apr 17, 2015 | 34.58 | 34.64 | 34.06 | 34.20 | 2,897,002 | -0.62(-1.78%) |
Apr 16, 2015 | 34.81 | 34.94 | 34.59 | 34.82 | 2,029,747 | -0.02(-0.07%) |
Apr 15, 2015 | 34.81 | 35.03 | 34.73 | 34.85 | 3,749,422 | +0.05(+0.14%) |
Apr 14, 2015 | 34.90 | 35.06 | 34.65 | 34.80 | 1,922,871 | -0.19(-0.54%) |
Apr 13, 2015 | 34.65 | 35.06 | 34.56 | 34.99 | 2,290,124 | +0.24(+0.70%) |
Apr 10, 2015 | 34.62 | 34.76 | 34.45 | 34.74 | 2,108,650 | +0.09(+0.26%) |
Apr 09, 2015 | 34.46 | 34.68 | 34.35 | 34.65 | 2,843,314 | +0.04(+0.12%) |
Apr 08, 2015 | 34.30 | 34.63 | 34.20 | 34.61 | 2,172,135 | +0.31(+0.90%) |
Apr 07, 2015 | 34.55 | 34.73 | 34.29 | 34.30 | 1,723,927 | -0.25(-0.73%) |
Apr 06, 2015 | 34.05 | 34.76 | 33.92 | 34.55 | 2,979,875 | +0.16(+0.47%) |
Apr 02, 2015 | 34.12 | 34.39 | 34.39 | 34.39 | 1,755,546 | +0.28(+0.81%) |
Apr 01, 2015 | 34.04 | 34.25 | 33.89 | 34.11 | 2,624,945 | -0.02(-0.07%) |
Mar 31, 2015 | 34.35 | 34.40 | 34.04 | 34.14 | 4,305,649 | -0.45(-1.30%) |
Mar 30, 2015 | 34.37 | 34.68 | 34.30 | 34.59 | 2,250,427 | +0.34(+1.00%) |
Mar 27, 2015 | 34.32 | 34.38 | 34.10 | 34.24 | 3,000,016 | -0.14(-0.40%) |
Mar 26, 2015 | 34.37 | 34.50 | 34.20 | 34.38 | 2,926,295 | -0.07(-0.21%) |
Mar 25, 2015 | 34.94 | 35.07 | 34.45 | 34.45 | 2,830,425 | -0.49(-1.40%) |
Mar 24, 2015 | 35.10 | 35.27 | 34.93 | 34.94 | 3,163,508 | -0.15(-0.42%) |
Mar 23, 2015 | 35.18 | 35.44 | 35.09 | 35.09 | 3,039,123 | -0.09(-0.26%) |
Mar 20, 2015 | 34.80 | 35.21 | 34.78 | 35.18 | 5,373,188 | +0.43(+1.24%) |
Mar 19, 2015 | 34.86 | 34.91 | 34.59 | 34.75 | 3,011,606 | -0.24(-0.70%) |
Mar 18, 2015 | 34.69 | 35.20 | 34.59 | 34.99 | 4,244,868 | +0.29(+0.82%) |
Mar 17, 2015 | 34.68 | 34.87 | 34.50 | 34.71 | 3,990,186 | -0.14(-0.40%) |
Mar 16, 2015 | 34.45 | 34.94 | 34.39 | 34.85 | 4,776,619 | +0.52(+1.52%) |
Mar 13, 2015 | 34.40 | 34.79 | 34.08 | 34.32 | 6,974,582 | -0.17(-0.50%) |
Mar 12, 2015 | 33.88 | 34.50 | 33.88 | 34.50 | 3,092,842 | +0.78(+2.30%) |
Mar 11, 2015 | 33.44 | 33.91 | 33.39 | 33.72 | 4,487,072 | +0.51(+1.52%) |
Mar 10, 2015 | 33.47 | 33.52 | 32.99 | 33.21 | 6,667,757 | -0.56(-1.67%) |
Mar 09, 2015 | 33.46 | 33.82 | 33.35 | 33.78 | 2,636,431 | +0.30(+0.90%) |
Mar 06, 2015 | 33.44 | 34.15 | 33.30 | 33.48 | 3,990,925 | +0.02(+0.05%) |
Mar 05, 2015 | 33.19 | 33.55 | 33.14 | 33.46 | 2,997,621 | +0.38(+1.16%) |
Mar 04, 2015 | 33.14 | 33.52 | 32.95 | 33.08 | 4,416,580 | -0.45(-1.33%) |
Mar 03, 2015 | 33.34 | 33.55 | 33.33 | 33.52 | 2,087,985 | -0.01(-0.02%) |