Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 38.68 | 38.76 | 38.44 | 38.49 | 3,916,351 | -0.19(-0.50%) |
Mar 30, 2016 | 38.77 | 39.14 | 38.48 | 38.68 | 2,749,528 | +0.12(+0.30%) |
Mar 29, 2016 | 38.51 | 38.57 | 38.11 | 38.56 | 3,515,585 | -0.02(-0.06%) |
Mar 28, 2016 | 38.18 | 38.77 | 38.09 | 38.59 | 2,816,342 | +0.52(+1.36%) |
Mar 24, 2016 | 37.95 | 38.07 | 38.07 | 38.07 | 3,797,228 | -0.23(-0.61%) |
Mar 23, 2016 | 38.27 | 38.43 | 38.10 | 38.30 | 3,100,954 | +0.05(+0.13%) |
Mar 22, 2016 | 37.80 | 38.41 | 37.61 | 38.25 | 2,873,347 | +0.34(+0.90%) |
Mar 21, 2016 | 38.13 | 38.37 | 37.64 | 37.91 | 3,204,655 | -0.43(-1.13%) |
Mar 18, 2016 | 38.61 | 38.78 | 37.99 | 38.35 | 6,402,633 | -0.18(-0.48%) |
Mar 17, 2016 | 37.68 | 38.66 | 37.41 | 38.53 | 3,641,563 | +0.87(+2.31%) |
Mar 16, 2016 | 37.19 | 37.79 | 37.04 | 37.66 | 3,322,860 | +0.38(+1.01%) |
Mar 15, 2016 | 37.01 | 37.29 | 36.86 | 37.29 | 2,394,842 | -0.01(-0.02%) |
Mar 14, 2016 | 37.12 | 37.58 | 36.39 | 37.29 | 3,456,734 | -0.05(-0.13%) |
Mar 11, 2016 | 36.87 | 37.37 | 36.77 | 37.34 | 2,867,554 | +0.89(+2.45%) |
Mar 10, 2016 | 36.17 | 36.58 | 35.72 | 36.45 | 3,781,571 | +0.36(+0.99%) |
Mar 09, 2016 | 36.16 | 36.35 | 35.75 | 36.09 | 2,598,313 | -0.04(-0.12%) |
Mar 08, 2016 | 36.17 | 36.54 | 35.92 | 36.13 | 3,320,653 | -0.51(-1.39%) |
Mar 07, 2016 | 36.22 | 36.82 | 36.18 | 36.64 | 2,653,509 | +0.09(+0.25%) |
Mar 04, 2016 | 36.32 | 36.87 | 36.14 | 36.55 | 3,075,066 | +0.32(+0.88%) |
Mar 03, 2016 | 36.25 | 36.39 | 35.90 | 36.23 | 3,367,090 | -0.03(-0.07%) |
Mar 02, 2016 | 36.23 | 36.48 | 36.04 | 36.26 | 2,993,071 | +0.02(+0.07%) |
Mar 01, 2016 | 35.33 | 36.28 | 35.29 | 36.23 | 3,352,882 | +1.22(+3.49%) |
Feb 29, 2016 | 35.48 | 35.59 | 35.00 | 35.01 | 3,304,848 | -0.59(-1.66%) |
Feb 26, 2016 | 35.79 | 36.02 | 35.40 | 35.60 | 2,869,225 | +0.08(+0.23%) |
Feb 25, 2016 | 35.01 | 35.52 | 34.88 | 35.52 | 2,153,784 | +0.69(+1.98%) |
Feb 24, 2016 | 34.27 | 34.94 | 34.06 | 34.83 | 2,018,035 | +0.15(+0.43%) |
Feb 23, 2016 | 35.15 | 35.24 | 34.53 | 34.68 | 2,147,185 | -0.65(-1.84%) |
Feb 22, 2016 | 34.73 | 35.34 | 34.99 | 35.33 | 2,277,666 | +0.60(+1.72%) |
Feb 19, 2016 | 34.60 | 34.83 | 34.39 | 34.73 | 2,242,440 | +0.01(+0.02%) |
Feb 18, 2016 | 34.83 | 34.90 | 34.54 | 34.72 | 2,198,475 | -0.12(-0.33%) |
Feb 17, 2016 | 34.60 | 34.98 | 34.53 | 34.84 | 3,279,926 | +0.62(+1.80%) |
Feb 16, 2016 | 34.45 | 34.55 | 33.77 | 34.22 | 3,336,691 | +0.32(+0.93%) |
Feb 12, 2016 | 32.78 | 33.91 | 33.91 | 33.91 | 3,668,103 | +1.80(+5.59%) |
Feb 11, 2016 | 31.96 | 32.43 | 31.90 | 32.11 | 4,336,021 | -0.92(-2.79%) |
Feb 10, 2016 | 33.41 | 33.81 | 33.02 | 33.03 | 3,838,779 | -0.22(-0.65%) |
Feb 09, 2016 | 32.44 | 33.48 | 32.37 | 33.25 | 5,865,629 | +0.34(+1.04%) |
Feb 08, 2016 | 33.23 | 33.24 | 32.45 | 32.91 | 5,549,623 | -0.79(-2.34%) |
Feb 05, 2016 | 33.89 | 35.16 | 33.61 | 33.70 | 7,416,404 | +0.62(+1.86%) |
Feb 04, 2016 | 32.21 | 33.09 | 31.73 | 33.08 | 7,465,357 | +0.71(+2.21%) |
Feb 03, 2016 | 32.87 | 32.98 | 31.64 | 32.37 | 4,008,634 | -0.23(-0.71%) |
Feb 02, 2016 | 32.68 | 32.73 | 32.35 | 32.60 | 3,768,005 | -0.56(-1.68%) |
Feb 01, 2016 | 33.14 | 33.33 | 32.92 | 33.16 | 2,840,097 | -0.24(-0.72%) |
Jan 29, 2016 | 32.57 | 33.41 | 32.42 | 33.40 | 5,087,413 | +1.06(+3.29%) |
Jan 28, 2016 | 32.46 | 32.48 | 31.89 | 32.33 | 2,326,663 | +0.29(+0.91%) |
Jan 27, 2016 | 32.04 | 32.79 | 31.83 | 32.04 | 4,061,324 | -0.04(-0.13%) |
Jan 26, 2016 | 31.62 | 32.28 | 31.62 | 32.09 | 3,431,460 | +0.81(+2.58%) |
Jan 25, 2016 | 32.13 | 32.27 | 31.23 | 31.28 | 3,826,297 | -0.90(-2.79%) |
Jan 22, 2016 | 32.20 | 32.36 | 31.87 | 32.18 | 3,685,689 | +0.57(+1.79%) |
Jan 21, 2016 | 31.52 | 32.18 | 31.09 | 31.61 | 4,411,734 | +0.13(+0.42%) |
Jan 20, 2016 | 31.94 | 31.96 | 30.37 | 31.48 | 7,313,796 | -1.03(-3.17%) |
Jan 19, 2016 | 32.83 | 32.97 | 32.28 | 32.51 | 4,868,088 | +0.02(+0.08%) |
Jan 15, 2016 | 32.49 | 32.48 | 32.48 | 32.48 | 5,881,958 | -0.97(-2.91%) |
Jan 14, 2016 | 33.42 | 33.78 | 33.03 | 33.46 | 3,659,007 | +0.13(+0.40%) |
Jan 13, 2016 | 34.92 | 34.92 | 33.27 | 33.32 | 4,276,480 | -1.06(-3.09%) |
Jan 12, 2016 | 34.37 | 34.48 | 33.83 | 34.39 | 3,456,208 | +0.37(+1.10%) |
Jan 11, 2016 | 34.03 | 34.20 | 33.51 | 34.01 | 4,123,183 | +0.22(+0.66%) |
Jan 08, 2016 | 34.53 | 34.61 | 33.72 | 33.79 | 3,589,931 | -0.46(-1.34%) |
Jan 07, 2016 | 34.30 | 34.79 | 34.09 | 34.25 | 4,242,284 | -0.86(-2.46%) |
Jan 06, 2016 | 35.32 | 35.55 | 34.85 | 35.11 | 3,673,235 | -0.94(-2.61%) |
Jan 05, 2016 | 35.55 | 36.23 | 35.42 | 36.05 | 4,037,603 | +0.57(+1.59%) |
Jan 04, 2016 | 35.47 | 35.59 | 35.04 | 35.48 | 3,378,923 | -0.64(-1.77%) |
Dec 31, 2015 | 36.19 | 36.12 | 36.12 | 36.12 | 1,745,386 | -0.32(-0.87%) |
Dec 30, 2015 | 36.67 | 36.76 | 36.44 | 36.44 | 1,241,091 | -0.22(-0.61%) |
Dec 29, 2015 | 36.47 | 36.71 | 36.32 | 36.67 | 2,024,515 | +0.52(+1.43%) |
Dec 28, 2015 | 36.04 | 36.19 | 35.87 | 36.15 | 1,815,601 | -0.14(-0.39%) |
Dec 24, 2015 | 36.03 | 36.29 | 36.29 | 36.29 | 1,041,240 | +0.25(+0.69%) |
Dec 23, 2015 | 36.02 | 36.18 | 35.90 | 36.04 | 3,102,714 | +0.08(+0.23%) |
Dec 22, 2015 | 35.53 | 36.00 | 35.27 | 35.96 | 3,454,772 | +0.72(+2.05%) |
Dec 21, 2015 | 35.24 | 35.42 | 34.65 | 35.24 | 5,172,669 | +0.23(+0.66%) |
Dec 18, 2015 | 35.73 | 35.92 | 34.97 | 35.00 | 6,085,395 | -1.00(-2.77%) |
Dec 17, 2015 | 37.16 | 37.26 | 35.99 | 36.00 | 3,464,952 | -1.06(-2.85%) |
Dec 16, 2015 | 37.01 | 37.31 | 36.27 | 37.06 | 3,440,852 | +0.48(+1.32%) |
Dec 15, 2015 | 36.29 | 36.75 | 36.08 | 36.57 | 3,686,028 | +0.65(+1.80%) |
Dec 14, 2015 | 36.54 | 36.67 | 35.62 | 35.93 | 4,652,761 | -0.54(-1.48%) |
Dec 11, 2015 | 36.82 | 37.16 | 36.27 | 36.47 | 3,043,080 | -0.94(-2.51%) |
Dec 10, 2015 | 37.50 | 37.79 | 37.31 | 37.40 | 2,743,557 | -0.12(-0.31%) |
Dec 09, 2015 | 37.86 | 38.23 | 37.32 | 37.52 | 2,744,291 | -0.58(-1.53%) |
Dec 08, 2015 | 38.19 | 38.44 | 38.03 | 38.10 | 2,410,466 | -0.45(-1.16%) |
Dec 07, 2015 | 38.83 | 39.04 | 38.39 | 38.55 | 2,489,099 | -0.27(-0.71%) |
Dec 04, 2015 | 37.83 | 38.96 | 37.76 | 38.83 | 3,457,409 | +1.20(+3.18%) |
Dec 03, 2015 | 38.34 | 38.42 | 37.55 | 37.63 | 3,011,287 | -0.57(-1.50%) |
Dec 02, 2015 | 38.45 | 38.56 | 38.12 | 38.20 | 2,786,811 | -0.20(-0.52%) |
Dec 01, 2015 | 38.17 | 38.48 | 37.97 | 38.40 | 2,531,521 | +0.47(+1.23%) |
Nov 30, 2015 | 37.88 | 38.14 | 37.53 | 37.94 | 3,235,790 | +0.07(+0.20%) |
Nov 27, 2015 | 37.79 | 38.00 | 37.57 | 37.86 | 1,233,535 | +0.20(+0.53%) |
Nov 25, 2015 | 37.81 | 37.66 | 37.66 | 37.66 | 2,264,725 | -0.15(-0.39%) |
Nov 24, 2015 | 37.69 | 37.99 | 37.63 | 37.81 | 2,149,545 | -0.12(-0.33%) |
Nov 23, 2015 | 37.94 | 38.23 | 37.83 | 37.94 | 2,516,835 | -0.11(-0.28%) |
Nov 20, 2015 | 38.23 | 38.42 | 37.89 | 38.04 | 4,243,658 | -0.03(-0.09%) |
Nov 19, 2015 | 37.98 | 38.20 | 37.98 | 38.08 | 2,430,487 | +0.10(+0.26%) |
Nov 18, 2015 | 37.41 | 38.03 | 37.34 | 37.98 | 3,722,958 | +0.30(+0.79%) |
Nov 17, 2015 | 38.08 | 38.23 | 37.63 | 37.68 | 3,049,150 | -0.28(-0.74%) |
Nov 16, 2015 | 37.28 | 37.99 | 37.25 | 37.96 | 2,436,264 | +0.61(+1.64%) |
Nov 13, 2015 | 37.71 | 37.94 | 37.30 | 37.35 | 4,160,330 | -0.49(-1.29%) |
Nov 12, 2015 | 38.38 | 38.59 | 37.84 | 37.84 | 3,888,372 | -0.84(-2.16%) |
Nov 11, 2015 | 39.27 | 39.38 | 38.66 | 38.67 | 2,673,642 | -0.50(-1.27%) |
Nov 10, 2015 | 38.71 | 39.20 | 38.71 | 39.17 | 2,568,546 | +0.38(+0.98%) |
Nov 09, 2015 | 39.37 | 39.43 | 38.63 | 38.79 | 2,771,279 | -0.60(-1.51%) |
Nov 06, 2015 | 39.38 | 39.54 | 39.06 | 39.38 | 3,660,371 | +0.58(+1.49%) |
Nov 05, 2015 | 38.51 | 38.85 | 38.51 | 38.80 | 1,909,351 | +0.26(+0.67%) |
Nov 04, 2015 | 38.45 | 38.57 | 38.29 | 38.55 | 3,703,149 | +0.07(+0.19%) |
Nov 03, 2015 | 38.54 | 38.69 | 38.40 | 38.47 | 4,165,641 | -0.22(-0.56%) |
Nov 02, 2015 | 38.41 | 38.84 | 38.35 | 38.69 | 4,390,039 | +0.41(+1.08%) |
Oct 30, 2015 | 38.91 | 39.05 | 38.26 | 38.27 | 5,470,303 | -0.71(-1.83%) |
Oct 29, 2015 | 38.37 | 39.04 | 38.30 | 38.99 | 5,141,550 | +0.58(+1.51%) |
Oct 28, 2015 | 37.22 | 38.42 | 37.14 | 38.41 | 5,930,698 | +0.89(+2.38%) |
Oct 27, 2015 | 38.06 | 38.25 | 36.84 | 37.51 | 15,663,749 | -2.87(-7.11%) |
Oct 26, 2015 | 40.67 | 40.75 | 40.17 | 40.38 | 3,447,692 | -0.36(-0.87%) |
Oct 23, 2015 | 40.62 | 40.88 | 40.48 | 40.74 | 4,055,737 | +0.38(+0.94%) |
Oct 22, 2015 | 40.29 | 40.72 | 40.28 | 40.36 | 3,359,451 | +0.31(+0.76%) |
Oct 21, 2015 | 39.95 | 40.60 | 39.81 | 40.05 | 3,376,478 | +0.27(+0.69%) |
Oct 20, 2015 | 39.38 | 40.07 | 39.27 | 39.78 | 4,919,504 | +0.49(+1.24%) |
Oct 19, 2015 | 38.89 | 39.31 | 38.75 | 39.29 | 3,279,329 | +0.29(+0.74%) |
Oct 16, 2015 | 39.08 | 39.12 | 38.72 | 39.00 | 2,314,912 | +0.16(+0.40%) |
Oct 15, 2015 | 38.32 | 38.85 | 38.19 | 38.85 | 2,534,110 | +0.89(+2.33%) |
Oct 14, 2015 | 38.41 | 38.56 | 37.92 | 37.96 | 2,231,301 | -0.53(-1.38%) |
Oct 13, 2015 | 38.56 | 38.84 | 38.43 | 38.49 | 1,671,093 | -0.28(-0.73%) |
Oct 12, 2015 | 38.77 | 38.85 | 38.61 | 38.77 | 1,838,516 | -0.02(-0.04%) |
Oct 09, 2015 | 39.04 | 39.31 | 38.68 | 38.79 | 2,554,448 | -0.19(-0.49%) |
Oct 08, 2015 | 38.61 | 38.99 | 38.51 | 38.98 | 2,375,244 | +0.17(+0.45%) |
Oct 07, 2015 | 38.68 | 38.96 | 38.24 | 38.80 | 2,801,993 | +0.30(+0.77%) |
Oct 06, 2015 | 38.49 | 38.81 | 38.30 | 38.51 | 2,976,333 | -0.11(-0.28%) |
Oct 05, 2015 | 38.26 | 38.73 | 38.16 | 38.61 | 2,937,359 | +0.63(+1.66%) |
Oct 02, 2015 | 37.08 | 37.99 | 36.98 | 37.99 | 3,348,570 | -0.07(-0.17%) |
Oct 01, 2015 | 37.85 | 38.13 | 37.55 | 38.05 | 3,179,054 | +0.17(+0.46%) |
Sep 30, 2015 | 37.75 | 37.92 | 37.28 | 37.88 | 5,294,279 | +0.60(+1.62%) |
Sep 29, 2015 | 36.98 | 37.32 | 36.58 | 37.27 | 4,155,286 | +0.48(+1.30%) |
Sep 28, 2015 | 37.33 | 37.37 | 36.60 | 36.79 | 3,370,632 | -0.75(-2.01%) |
Sep 25, 2015 | 37.76 | 37.90 | 37.28 | 37.55 | 3,436,100 | +0.23(+0.62%) |
Sep 24, 2015 | 36.33 | 37.38 | 36.29 | 37.32 | 5,458,679 | +0.54(+1.46%) |
Sep 23, 2015 | 36.60 | 36.93 | 36.49 | 36.78 | 2,670,866 | +0.27(+0.75%) |
Sep 22, 2015 | 36.51 | 36.67 | 36.25 | 36.50 | 2,989,221 | -0.46(-1.23%) |
Sep 21, 2015 | 36.98 | 37.36 | 36.64 | 36.96 | 5,198,790 | +0.29(+0.79%) |
Sep 18, 2015 | 37.12 | 37.29 | 36.60 | 36.67 | 8,968,867 | -1.23(-3.25%) |
Sep 17, 2015 | 38.52 | 38.64 | 37.81 | 37.90 | 3,144,713 | -0.58(-1.51%) |
Sep 16, 2015 | 38.19 | 38.60 | 38.07 | 38.48 | 3,672,091 | +0.24(+0.63%) |
Sep 15, 2015 | 37.92 | 38.35 | 37.67 | 38.24 | 3,222,702 | +0.55(+1.45%) |
Sep 14, 2015 | 38.00 | 38.00 | 37.60 | 37.70 | 2,129,656 | -0.32(-0.85%) |
Sep 11, 2015 | 37.63 | 38.02 | 37.42 | 38.02 | 2,930,296 | +0.12(+0.31%) |
Sep 10, 2015 | 37.30 | 38.15 | 37.29 | 37.90 | 3,377,748 | +0.42(+1.13%) |
Sep 09, 2015 | 38.37 | 38.48 | 37.37 | 37.48 | 2,953,066 | -0.50(-1.31%) |
Sep 08, 2015 | 37.75 | 38.01 | 37.36 | 37.98 | 2,936,589 | +0.98(+2.64%) |
Sep 04, 2015 | 37.35 | 37.00 | 37.00 | 37.00 | 4,359,518 | -0.89(-2.36%) |
Sep 03, 2015 | 37.79 | 38.28 | 37.72 | 37.89 | 3,027,115 | +0.18(+0.48%) |
Sep 02, 2015 | 37.65 | 37.84 | 37.17 | 37.71 | 3,716,772 | +0.69(+1.85%) |
Sep 01, 2015 | 37.14 | 37.58 | 36.76 | 37.03 | 5,539,038 | -0.99(-2.61%) |
Aug 31, 2015 | 38.06 | 38.20 | 37.89 | 38.02 | 4,390,111 | -0.22(-0.58%) |
Aug 28, 2015 | 38.42 | 38.56 | 37.80 | 38.24 | 4,141,767 | -0.48(-1.24%) |
Aug 27, 2015 | 38.48 | 38.79 | 37.91 | 38.72 | 4,119,935 | +0.64(+1.69%) |
Aug 26, 2015 | 37.95 | 38.24 | 36.93 | 38.08 | 5,616,720 | +1.27(+3.45%) |
Aug 25, 2015 | 37.84 | 38.09 | 36.81 | 36.81 | 6,269,095 | +0.17(+0.47%) |
Aug 24, 2015 | 35.66 | 37.70 | 34.64 | 36.64 | 7,223,753 | -1.86(-4.84%) |
Aug 21, 2015 | 39.35 | 39.64 | 38.47 | 38.50 | 6,721,095 | -1.40(-3.51%) |
Aug 20, 2015 | 40.06 | 40.15 | 39.84 | 39.90 | 4,418,213 | -0.63(-1.54%) |
Aug 19, 2015 | 40.52 | 40.81 | 40.20 | 40.53 | 3,798,669 | -0.27(-0.67%) |
Aug 18, 2015 | 40.49 | 40.88 | 40.38 | 40.80 | 3,895,367 | +0.30(+0.75%) |
Aug 17, 2015 | 40.29 | 40.50 | 40.08 | 40.49 | 3,536,203 | -0.18(-0.45%) |
Aug 14, 2015 | 40.18 | 40.74 | 40.02 | 40.67 | 3,857,449 | +0.46(+1.15%) |
Aug 13, 2015 | 39.13 | 41.97 | 39.06 | 40.21 | 17,721,284 | +1.10(+2.82%) |
Aug 12, 2015 | 39.17 | 39.29 | 38.43 | 39.11 | 4,678,434 | -0.30(-0.75%) |
Aug 11, 2015 | 39.26 | 39.64 | 39.17 | 39.41 | 3,367,581 | -0.44(-1.12%) |
Aug 10, 2015 | 39.74 | 39.97 | 39.67 | 39.85 | 2,456,303 | +0.37(+0.94%) |
Aug 07, 2015 | 39.13 | 39.50 | 39.00 | 39.48 | 2,372,283 | +0.20(+0.50%) |
Aug 06, 2015 | 39.25 | 39.43 | 39.11 | 39.28 | 3,394,922 | +0.18(+0.46%) |
Aug 05, 2015 | 39.59 | 39.79 | 39.04 | 39.10 | 4,428,152 | -0.25(-0.63%) |
Aug 04, 2015 | 39.78 | 39.80 | 39.17 | 39.35 | 4,735,566 | -0.38(-0.95%) |
Aug 03, 2015 | 39.41 | 39.73 | 39.22 | 39.73 | 3,730,275 | +0.56(+1.43%) |
Jul 31, 2015 | 39.54 | 39.59 | 39.06 | 39.17 | 4,387,423 | -0.37(-0.94%) |
Jul 30, 2015 | 39.05 | 39.57 | 38.94 | 39.54 | 3,488,048 | +0.27(+0.69%) |
Jul 29, 2015 | 38.72 | 39.41 | 38.71 | 39.27 | 4,980,590 | +0.68(+1.75%) |
Jul 28, 2015 | 38.33 | 39.49 | 37.99 | 38.59 | 8,439,633 | +0.98(+2.61%) |
Jul 27, 2015 | 37.93 | 38.03 | 37.30 | 37.61 | 6,538,979 | -0.67(-1.74%) |
Jul 24, 2015 | 38.19 | 38.46 | 38.09 | 38.28 | 3,336,306 | +0.12(+0.32%) |
Jul 23, 2015 | 38.29 | 38.38 | 37.99 | 38.15 | 4,185,266 | -0.07(-0.19%) |
Jul 22, 2015 | 38.48 | 38.59 | 38.07 | 38.23 | 5,592,557 | -0.26(-0.66%) |
Jul 21, 2015 | 38.35 | 38.90 | 38.26 | 38.48 | 5,710,782 | +0.35(+0.91%) |
Jul 20, 2015 | 38.71 | 38.71 | 38.11 | 38.14 | 4,671,516 | -0.44(-1.15%) |
Jul 17, 2015 | 38.75 | 38.85 | 38.25 | 38.58 | 4,810,249 | -0.36(-0.93%) |
Jul 16, 2015 | 38.61 | 39.06 | 38.54 | 38.94 | 5,983,893 | +0.49(+1.29%) |
Jul 15, 2015 | 37.63 | 39.00 | 37.39 | 38.45 | 9,970,844 | +0.81(+2.14%) |
Jul 14, 2015 | 37.07 | 37.72 | 36.91 | 37.64 | 4,833,559 | +0.49(+1.33%) |
Jul 13, 2015 | 36.40 | 37.72 | 36.25 | 37.15 | 8,412,690 | +1.09(+3.02%) |
Jul 10, 2015 | 36.08 | 36.18 | 35.93 | 36.06 | 2,428,174 | +0.52(+1.46%) |
Jul 09, 2015 | 35.93 | 36.11 | 35.48 | 35.54 | 3,652,744 | +0.10(+0.28%) |
Jul 08, 2015 | 35.97 | 36.09 | 35.40 | 35.44 | 4,125,045 | -0.91(-2.49%) |
Jul 07, 2015 | 36.18 | 36.39 | 35.59 | 36.35 | 4,175,297 | +0.04(+0.11%) |
Jul 06, 2015 | 35.89 | 36.36 | 35.81 | 36.31 | 4,260,229 | +0.04(+0.11%) |
Jul 02, 2015 | 36.49 | 36.27 | 36.27 | 36.27 | 9,014,326 | -0.13(-0.36%) |
Jul 01, 2015 | 35.11 | 36.44 | 35.03 | 36.40 | 11,927,495 | +2.16(+6.30%) |
Jun 30, 2015 | 34.35 | 34.50 | 33.99 | 34.24 | 3,522,642 | +0.26(+0.75%) |
Jun 29, 2015 | 34.18 | 34.27 | 33.96 | 33.99 | 5,469,774 | -0.67(-1.93%) |
Jun 26, 2015 | 34.59 | 34.65 | 34.43 | 34.65 | 2,759,957 | +0.20(+0.57%) |
Jun 25, 2015 | 34.86 | 34.97 | 34.45 | 34.45 | 2,748,182 | -0.36(-1.04%) |
Jun 24, 2015 | 35.03 | 35.13 | 34.81 | 34.82 | 2,512,629 | -0.23(-0.66%) |
Jun 23, 2015 | 35.26 | 35.30 | 34.96 | 35.05 | 3,235,201 | -0.12(-0.33%) |
Jun 22, 2015 | 34.92 | 36.35 | 34.83 | 35.16 | 4,062,697 | +0.55(+1.59%) |
Jun 19, 2015 | 34.76 | 34.88 | 34.59 | 34.61 | 2,944,335 | -0.30(-0.85%) |
Jun 18, 2015 | 34.59 | 34.97 | 34.47 | 34.91 | 2,432,235 | +0.42(+1.22%) |
Jun 17, 2015 | 34.73 | 34.79 | 34.39 | 34.49 | 2,676,297 | -0.13(-0.38%) |
Jun 16, 2015 | 34.39 | 34.69 | 34.32 | 34.62 | 1,996,087 | +0.23(+0.67%) |
Jun 15, 2015 | 34.38 | 34.59 | 34.18 | 34.39 | 2,117,672 | -0.37(-1.07%) |
Jun 12, 2015 | 34.73 | 34.88 | 34.61 | 34.76 | 1,574,027 | -0.11(-0.31%) |
Jun 11, 2015 | 34.64 | 34.95 | 34.55 | 34.87 | 2,555,528 | +0.25(+0.71%) |
Jun 10, 2015 | 33.96 | 34.65 | 33.96 | 34.62 | 3,255,033 | +0.84(+2.49%) |
Jun 09, 2015 | 33.71 | 33.92 | 33.66 | 33.78 | 1,849,243 | +0.01(+0.02%) |
Jun 08, 2015 | 34.10 | 34.31 | 33.76 | 33.77 | 2,952,056 | -0.44(-1.30%) |
Jun 05, 2015 | 34.27 | 34.48 | 34.13 | 34.22 | 3,448,935 | +0.27(+0.80%) |
Jun 04, 2015 | 34.10 | 34.26 | 33.91 | 33.94 | 3,219,902 | -0.36(-1.06%) |
Jun 03, 2015 | 33.99 | 34.60 | 33.91 | 34.31 | 7,999,616 | +0.51(+1.51%) |
Jun 02, 2015 | 33.79 | 34.15 | 33.73 | 33.80 | 4,018,149 | +0.02(+0.05%) |
Jun 01, 2015 | 34.02 | 34.09 | 33.66 | 33.78 | 3,028,801 | -0.08(-0.24%) |
May 29, 2015 | 33.97 | 34.08 | 33.76 | 33.86 | 3,302,398 | -0.19(-0.56%) |
May 28, 2015 | 33.94 | 34.09 | 33.88 | 34.05 | 3,074,730 | +0.03(+0.10%) |
May 27, 2015 | 33.92 | 34.08 | 33.81 | 34.02 | 3,352,674 | +0.23(+0.68%) |
May 26, 2015 | 34.26 | 34.31 | 33.74 | 33.79 | 3,291,258 | -0.54(-1.58%) |
May 22, 2015 | 34.43 | 34.33 | 34.33 | 34.33 | 2,009,718 | -0.15(-0.43%) |
May 21, 2015 | 34.66 | 34.85 | 34.44 | 34.48 | 2,237,824 | -0.28(-0.80%) |
May 20, 2015 | 34.59 | 34.82 | 34.34 | 34.76 | 2,630,128 | +0.21(+0.62%) |
May 19, 2015 | 34.27 | 34.58 | 34.21 | 34.54 | 3,089,262 | +0.39(+1.15%) |
May 18, 2015 | 33.86 | 34.16 | 33.85 | 34.15 | 3,489,481 | +0.25(+0.75%) |
May 15, 2015 | 34.22 | 34.25 | 33.82 | 33.90 | 3,071,745 | -0.24(-0.70%) |
May 14, 2015 | 34.06 | 34.24 | 33.94 | 34.13 | 2,406,131 | +0.21(+0.60%) |
May 13, 2015 | 33.71 | 33.98 | 33.71 | 33.93 | 1,741,274 | +0.11(+0.34%) |
May 12, 2015 | 34.01 | 34.05 | 33.75 | 33.81 | 1,793,156 | -0.30(-0.89%) |
May 11, 2015 | 34.20 | 34.28 | 34.08 | 34.12 | 2,018,641 | -0.09(-0.26%) |
May 08, 2015 | 34.08 | 34.22 | 33.87 | 34.21 | 2,403,219 | +0.43(+1.26%) |
May 07, 2015 | 33.60 | 33.92 | 33.44 | 33.78 | 3,515,025 | +0.26(+0.78%) |
May 06, 2015 | 33.92 | 34.01 | 33.35 | 33.52 | 3,774,927 | -0.25(-0.73%) |
May 05, 2015 | 33.89 | 34.14 | 33.72 | 33.76 | 2,588,864 | -0.14(-0.41%) |
May 04, 2015 | 33.71 | 33.98 | 33.70 | 33.90 | 3,331,153 | +0.20(+0.58%) |
May 01, 2015 | 33.68 | 33.92 | 33.56 | 33.71 | 2,769,028 | +0.27(+0.81%) |
Apr 30, 2015 | 33.78 | 33.98 | 33.32 | 33.44 | 4,730,030 | -0.49(-1.45%) |
Apr 29, 2015 | 33.73 | 34.17 | 33.71 | 33.93 | 6,183,768 | +0.00(+0.00%) |
Apr 28, 2015 | 33.95 | 34.42 | 33.71 | 33.93 | 5,395,988 | -0.02(-0.07%) |
Apr 27, 2015 | 34.35 | 34.38 | 33.92 | 33.95 | 4,709,786 | -0.36(-1.05%) |
Apr 24, 2015 | 34.01 | 34.37 | 33.95 | 34.31 | 3,139,677 | +0.30(+0.89%) |
Apr 23, 2015 | 33.83 | 34.17 | 33.83 | 34.01 | 4,572,456 | +0.05(+0.14%) |
Apr 22, 2015 | 33.94 | 34.08 | 33.80 | 33.96 | 3,206,303 | -0.01(-0.02%) |
Apr 21, 2015 | 34.58 | 34.68 | 33.93 | 33.97 | 3,089,111 | -0.55(-1.59%) |
Apr 20, 2015 | 34.57 | 34.63 | 34.45 | 34.52 | 1,621,084 | +0.16(+0.45%) |
Apr 17, 2015 | 34.74 | 34.81 | 34.22 | 34.36 | 2,883,420 | -0.62(-1.78%) |
Apr 16, 2015 | 34.98 | 35.11 | 34.75 | 34.99 | 2,020,231 | -0.02(-0.07%) |
Apr 15, 2015 | 34.97 | 35.19 | 34.90 | 35.01 | 3,731,844 | +0.05(+0.14%) |
Apr 14, 2015 | 35.06 | 35.22 | 34.81 | 34.96 | 1,913,856 | -0.19(-0.54%) |
Apr 13, 2015 | 34.81 | 35.22 | 34.72 | 35.15 | 2,279,388 | +0.25(+0.70%) |
Apr 10, 2015 | 34.78 | 34.93 | 34.62 | 34.90 | 2,098,764 | +0.09(+0.26%) |
Apr 09, 2015 | 34.63 | 34.85 | 34.51 | 34.81 | 2,829,984 | +0.04(+0.12%) |
Apr 08, 2015 | 34.46 | 34.80 | 34.36 | 34.77 | 2,161,952 | +0.31(+0.90%) |
Apr 07, 2015 | 34.72 | 34.90 | 34.45 | 34.46 | 1,715,845 | -0.25(-0.73%) |
Apr 06, 2015 | 34.22 | 34.92 | 34.08 | 34.72 | 2,965,905 | +0.16(+0.47%) |
Apr 02, 2015 | 34.28 | 34.55 | 34.55 | 34.55 | 1,747,316 | +0.28(+0.81%) |