Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 30.59 | 30.96 | 30.00 | 30.41 | 2,843,491 | -0.13(-0.43%) |
Apr 28, 2016 | 30.00 | 31.70 | 29.74 | 30.54 | 5,047,791 | +3.81(+14.25%) |
Apr 27, 2016 | 26.82 | 28.00 | 26.21 | 26.73 | 1,970,483 | -0.15(-0.56%) |
Apr 26, 2016 | 26.54 | 27.01 | 26.35 | 26.88 | 577,272 | +0.44(+1.66%) |
Apr 25, 2016 | 26.54 | 26.76 | 26.23 | 26.44 | 465,634 | -0.32(-1.20%) |
Apr 22, 2016 | 26.27 | 26.92 | 26.18 | 26.76 | 639,294 | +0.36(+1.36%) |
Apr 21, 2016 | 26.85 | 26.85 | 26.16 | 26.40 | 1,722,672 | -0.35(-1.31%) |
Apr 20, 2016 | 26.67 | 26.82 | 26.41 | 26.75 | 911,128 | +0.13(+0.49%) |
Apr 19, 2016 | 26.67 | 27.07 | 26.55 | 26.62 | 1,244,919 | +0.03(+0.11%) |
Apr 18, 2016 | 26.70 | 26.84 | 26.34 | 26.59 | 1,492,018 | -0.32(-1.19%) |
Apr 15, 2016 | 27.42 | 27.61 | 26.79 | 26.91 | 1,845,092 | -0.70(-2.54%) |
Apr 14, 2016 | 28.41 | 28.41 | 27.60 | 27.61 | 1,231,293 | -0.70(-2.47%) |
Apr 13, 2016 | 27.26 | 28.31 | 27.23 | 28.31 | 907,151 | +1.27(+4.70%) |
Apr 12, 2016 | 27.24 | 27.31 | 26.52 | 27.04 | 1,572,102 | -0.40(-1.46%) |
Apr 11, 2016 | 27.72 | 27.88 | 27.13 | 27.44 | 479,758 | -0.20(-0.72%) |
Apr 08, 2016 | 27.49 | 27.82 | 27.11 | 27.64 | 468,666 | +0.49(+1.80%) |
Apr 07, 2016 | 27.66 | 27.82 | 26.95 | 27.15 | 508,219 | -0.73(-2.62%) |
Apr 06, 2016 | 27.52 | 27.96 | 27.36 | 27.88 | 934,857 | +0.36(+1.31%) |
Apr 05, 2016 | 27.37 | 27.67 | 27.17 | 27.52 | 1,402,570 | -0.19(-0.69%) |
Apr 04, 2016 | 27.71 | 28.04 | 27.17 | 27.71 | 1,019,298 | +0.07(+0.25%) |
Apr 01, 2016 | 27.56 | 27.78 | 27.27 | 27.64 | 966,120 | -0.28(-1.00%) |
Mar 31, 2016 | 27.36 | 28.01 | 27.29 | 27.92 | 1,284,825 | +0.60(+2.20%) |
Mar 30, 2016 | 27.14 | 27.88 | 27.14 | 27.32 | 1,401,005 | +0.48(+1.79%) |
Mar 29, 2016 | 26.23 | 26.97 | 26.16 | 26.84 | 625,173 | +0.41(+1.55%) |
Mar 28, 2016 | 26.73 | 26.85 | 26.26 | 26.43 | 575,585 | -0.09(-0.34%) |
Mar 24, 2016 | 26.20 | 26.52 | 26.52 | 26.52 | 431,800 | +0.07(+0.26%) |
Mar 23, 2016 | 27.17 | 27.22 | 26.40 | 26.45 | 577,199 | -0.70(-2.58%) |
Mar 22, 2016 | 27.10 | 27.30 | 26.87 | 27.15 | 925,402 | -0.06(-0.22%) |
Mar 21, 2016 | 27.45 | 27.70 | 26.92 | 27.21 | 876,139 | -0.03(-0.11%) |
Mar 18, 2016 | 27.54 | 28.14 | 27.22 | 27.24 | 1,223,911 | -0.33(-1.20%) |
Mar 17, 2016 | 27.12 | 27.74 | 26.99 | 27.57 | 524,483 | +0.46(+1.70%) |
Mar 16, 2016 | 26.41 | 27.27 | 26.39 | 27.11 | 746,764 | +0.50(+1.88%) |
Mar 15, 2016 | 26.65 | 26.78 | 26.42 | 26.61 | 438,979 | -0.28(-1.04%) |
Mar 14, 2016 | 26.75 | 26.98 | 26.52 | 26.89 | 651,334 | +0.01(+0.04%) |
Mar 11, 2016 | 26.45 | 26.89 | 26.17 | 26.88 | 999,155 | +0.67(+2.56%) |
Mar 10, 2016 | 26.39 | 26.93 | 25.59 | 26.21 | 1,089,817 | +0.01(+0.04%) |
Mar 09, 2016 | 26.08 | 26.66 | 25.73 | 26.20 | 1,098,993 | +0.38(+1.47%) |
Mar 08, 2016 | 26.91 | 26.97 | 25.79 | 25.82 | 1,718,745 | -1.14(-4.23%) |
Mar 07, 2016 | 27.20 | 27.41 | 26.44 | 26.96 | 1,491,937 | -0.47(-1.71%) |
Mar 04, 2016 | 27.15 | 27.54 | 27.07 | 27.43 | 1,173,744 | +0.31(+1.14%) |
Mar 03, 2016 | 27.20 | 27.56 | 26.44 | 27.12 | 2,302,566 | -0.08(-0.29%) |
Mar 02, 2016 | 26.28 | 27.32 | 26.28 | 27.20 | 1,729,398 | +0.79(+2.99%) |
Mar 01, 2016 | 25.30 | 26.73 | 24.70 | 26.41 | 2,339,167 | +1.22(+4.84%) |
Feb 29, 2016 | 25.01 | 25.71 | 24.73 | 25.19 | 2,482,618 | +0.13(+0.52%) |
Feb 26, 2016 | 25.03 | 25.17 | 23.30 | 25.06 | 1,005,108 | +0.22(+0.89%) |
Feb 25, 2016 | 25.11 | 25.84 | 24.48 | 24.84 | 1,031,160 | -0.38(-1.51%) |
Feb 24, 2016 | 24.57 | 25.32 | 24.02 | 25.22 | 1,929,068 | +0.28(+1.12%) |
Feb 23, 2016 | 25.08 | 25.22 | 24.73 | 24.94 | 1,716,859 | -0.18(-0.72%) |
Feb 22, 2016 | 24.43 | 25.20 | 23.88 | 25.12 | 2,363,521 | +1.07(+4.45%) |
Feb 19, 2016 | 24.68 | 24.89 | 23.46 | 24.05 | 3,239,858 | +1.52(+6.75%) |
Feb 18, 2016 | 23.21 | 23.96 | 22.38 | 22.53 | 3,001,342 | -0.56(-2.43%) |
Feb 17, 2016 | 22.26 | 23.32 | 22.22 | 23.09 | 2,449,484 | +0.91(+4.10%) |
Feb 16, 2016 | 21.30 | 22.29 | 21.30 | 22.18 | 1,726,427 | +1.64(+7.98%) |
Feb 12, 2016 | 19.97 | 20.54 | 20.54 | 20.54 | 1,202,200 | +0.74(+3.74%) |
Feb 11, 2016 | 20.18 | 20.43 | 19.37 | 19.80 | 1,441,763 | -0.70(-3.41%) |
Feb 10, 2016 | 20.41 | 20.92 | 20.08 | 20.50 | 1,686,423 | +0.29(+1.43%) |
Feb 09, 2016 | 20.00 | 20.60 | 20.00 | 20.21 | 1,821,592 | -0.02(-0.10%) |
Feb 08, 2016 | 21.10 | 21.10 | 19.76 | 20.23 | 2,171,468 | -1.17(-5.47%) |
Feb 05, 2016 | 21.97 | 22.50 | 21.29 | 21.40 | 1,551,808 | -0.72(-3.25%) |
Feb 04, 2016 | 21.79 | 22.23 | 21.77 | 22.12 | 845,188 | +0.29(+1.33%) |
Feb 03, 2016 | 21.68 | 22.11 | 20.53 | 21.83 | 1,597,722 | +0.37(+1.72%) |
Feb 02, 2016 | 22.87 | 23.28 | 21.39 | 21.46 | 1,618,741 | -1.58(-6.86%) |
Feb 01, 2016 | 22.24 | 23.18 | 21.95 | 23.04 | 1,740,206 | +0.62(+2.77%) |
Jan 29, 2016 | 21.42 | 22.46 | 21.27 | 22.42 | 1,774,223 | +1.09(+5.11%) |
Jan 28, 2016 | 21.76 | 21.86 | 21.14 | 21.33 | 1,209,334 | -0.18(-0.84%) |
Jan 27, 2016 | 22.10 | 22.29 | 21.41 | 21.51 | 1,069,384 | -0.84(-3.76%) |
Jan 26, 2016 | 21.86 | 22.59 | 21.85 | 22.35 | 922,853 | +0.64(+2.95%) |
Jan 25, 2016 | 22.31 | 22.59 | 21.69 | 21.71 | 1,405,043 | -0.81(-3.60%) |
Jan 22, 2016 | 22.20 | 22.80 | 21.90 | 22.52 | 1,640,210 | +0.61(+2.78%) |
Jan 21, 2016 | 21.96 | 21.96 | 21.41 | 21.91 | 1,470,221 | +0.14(+0.64%) |
Jan 20, 2016 | 21.97 | 22.01 | 20.79 | 21.77 | 4,232,134 | -0.55(-2.46%) |
Jan 19, 2016 | 22.92 | 23.11 | 22.10 | 22.32 | 1,930,027 | -0.41(-1.80%) |
Jan 15, 2016 | 22.76 | 22.73 | 22.73 | 22.73 | 1,954,300 | -0.58(-2.49%) |
Jan 14, 2016 | 23.20 | 23.35 | 22.84 | 23.31 | 2,802,980 | +0.25(+1.08%) |
Jan 13, 2016 | 23.63 | 24.20 | 22.23 | 23.06 | 2,181,305 | -0.45(-1.91%) |
Jan 12, 2016 | 23.58 | 23.65 | 22.66 | 23.51 | 2,617,994 | +0.23(+0.99%) |
Jan 11, 2016 | 23.54 | 23.70 | 22.77 | 23.28 | 1,493,271 | -0.08(-0.34%) |
Jan 08, 2016 | 23.59 | 24.41 | 23.02 | 23.36 | 1,779,934 | -0.06(-0.26%) |
Jan 07, 2016 | 24.03 | 24.33 | 23.07 | 23.42 | 1,841,272 | -1.02(-4.17%) |
Jan 06, 2016 | 24.87 | 25.14 | 23.95 | 24.44 | 2,638,237 | -0.67(-2.69%) |
Jan 05, 2016 | 25.60 | 25.80 | 24.64 | 25.11 | 2,388,299 | -0.49(-1.89%) |
Jan 04, 2016 | 25.61 | 25.85 | 25.04 | 25.60 | 1,024,203 | -0.29(-1.12%) |
Dec 31, 2015 | 25.90 | 25.89 | 25.89 | 25.89 | 930,600 | -0.06(-0.23%) |
Dec 30, 2015 | 26.24 | 26.41 | 25.81 | 25.95 | 708,869 | -0.36(-1.37%) |
Dec 29, 2015 | 26.23 | 26.46 | 26.06 | 26.31 | 810,153 | +0.18(+0.69%) |
Dec 28, 2015 | 26.24 | 26.27 | 25.96 | 26.13 | 866,748 | -0.20(-0.76%) |
Dec 24, 2015 | 26.40 | 26.33 | 26.33 | 26.33 | 262,400 | -0.01(-0.04%) |
Dec 23, 2015 | 25.55 | 26.54 | 25.48 | 26.34 | 1,016,863 | +0.90(+3.54%) |
Dec 22, 2015 | 25.30 | 25.61 | 24.97 | 25.44 | 621,593 | +0.26(+1.03%) |
Dec 21, 2015 | 25.29 | 25.33 | 24.92 | 25.18 | 830,587 | +0.18(+0.72%) |
Dec 18, 2015 | 25.58 | 25.83 | 24.85 | 25.00 | 2,822,548 | -0.84(-3.25%) |
Dec 17, 2015 | 26.90 | 27.54 | 25.83 | 25.84 | 1,682,006 | +0.48(+1.89%) |
Dec 16, 2015 | 25.28 | 25.63 | 24.98 | 25.36 | 1,380,968 | +0.18(+0.71%) |
Dec 15, 2015 | 25.65 | 26.02 | 25.14 | 25.18 | 1,280,776 | -0.35(-1.37%) |
Dec 14, 2015 | 26.00 | 26.00 | 25.40 | 25.53 | 1,329,324 | -0.33(-1.28%) |
Dec 11, 2015 | 25.75 | 26.16 | 25.48 | 25.86 | 1,163,503 | -0.36(-1.37%) |
Dec 10, 2015 | 25.86 | 26.30 | 25.21 | 26.22 | 1,604,356 | +0.42(+1.63%) |
Dec 09, 2015 | 26.44 | 26.72 | 25.58 | 25.80 | 889,279 | -0.73(-2.75%) |
Dec 08, 2015 | 26.40 | 26.75 | 26.09 | 26.53 | 825,629 | -0.19(-0.71%) |
Dec 07, 2015 | 27.41 | 27.62 | 26.59 | 26.72 | 842,507 | -0.79(-2.87%) |
Dec 04, 2015 | 27.05 | 27.52 | 26.94 | 27.51 | 1,065,287 | +0.52(+1.93%) |
Dec 03, 2015 | 27.88 | 27.96 | 26.86 | 26.99 | 1,315,227 | -0.74(-2.67%) |
Dec 02, 2015 | 28.37 | 28.45 | 27.69 | 27.73 | 1,311,335 | -0.80(-2.80%) |
Dec 01, 2015 | 28.47 | 28.73 | 28.16 | 28.53 | 1,143,467 | -0.09(-0.31%) |
Nov 30, 2015 | 28.70 | 29.65 | 28.42 | 28.62 | 1,002,760 | +0.02(+0.07%) |
Nov 27, 2015 | 28.17 | 28.17 | 28.17 | 28.60 | 239,776 | +0.36(+1.27%) |
Nov 25, 2015 | 28.46 | 28.24 | 28.24 | 28.24 | 1,029,600 | -0.17(-0.60%) |
Nov 24, 2015 | 28.72 | 29.13 | 28.33 | 28.41 | 1,609,284 | -0.55(-1.90%) |
Nov 23, 2015 | 28.23 | 29.27 | 28.23 | 28.96 | 1,785,992 | +0.66(+2.33%) |
Nov 20, 2015 | 27.49 | 28.32 | 27.35 | 28.30 | 1,958,335 | +0.93(+3.40%) |
Nov 19, 2015 | 27.24 | 27.52 | 27.11 | 27.37 | 1,079,128 | +0.02(+0.07%) |
Nov 18, 2015 | 27.25 | 27.47 | 26.26 | 27.35 | 3,920,068 | +0.85(+3.21%) |
Nov 17, 2015 | 26.63 | 26.87 | 26.25 | 26.50 | 1,678,778 | +0.00(+0.00%) |
Nov 16, 2015 | 26.42 | 26.69 | 25.99 | 26.50 | 2,671,905 | +0.00(+0.00%) |
Nov 13, 2015 | 27.08 | 27.13 | 26.27 | 26.50 | 2,141,263 | -0.70(-2.57%) |
Nov 12, 2015 | 27.46 | 27.50 | 26.77 | 27.20 | 3,074,761 | -0.29(-1.04%) |
Nov 11, 2015 | 27.51 | 27.78 | 27.51 | 27.48 | 3,869,745 | -0.30(-1.10%) |
Nov 10, 2015 | 27.85 | 27.96 | 26.31 | 27.79 | 8,845,069 | -0.70(-2.46%) |
Nov 09, 2015 | 30.40 | 30.65 | 26.55 | 28.49 | 9,271,742 | -3.82(-11.82%) |
Nov 06, 2015 | 32.25 | 32.44 | 31.30 | 32.31 | 3,400,847 | -0.03(-0.09%) |
Nov 05, 2015 | 32.26 | 33.15 | 31.99 | 32.34 | 1,090,792 | +0.09(+0.28%) |
Nov 04, 2015 | 33.39 | 33.54 | 32.21 | 32.25 | 1,571,927 | -0.96(-2.89%) |
Nov 03, 2015 | 32.89 | 33.47 | 32.36 | 33.21 | 1,048,265 | +0.41(+1.25%) |
Nov 02, 2015 | 32.61 | 32.93 | 32.41 | 32.80 | 961,598 | +0.37(+1.14%) |
Oct 30, 2015 | 32.48 | 32.85 | 32.35 | 32.43 | 610,969 | -0.03(-0.09%) |
Oct 29, 2015 | 32.78 | 32.78 | 31.84 | 32.46 | 525,604 | -0.16(-0.49%) |
Oct 28, 2015 | 31.77 | 32.78 | 31.50 | 32.62 | 712,197 | +1.02(+3.23%) |
Oct 27, 2015 | 32.06 | 32.13 | 31.41 | 31.60 | 1,040,804 | -0.66(-2.05%) |
Oct 26, 2015 | 32.02 | 32.42 | 31.86 | 32.26 | 799,166 | +0.12(+0.37%) |
Oct 23, 2015 | 31.60 | 32.26 | 31.60 | 32.14 | 680,897 | +0.44(+1.39%) |
Oct 22, 2015 | 31.48 | 32.30 | 31.44 | 31.70 | 864,685 | +0.36(+1.15%) |
Oct 21, 2015 | 31.80 | 31.99 | 31.25 | 31.34 | 285,929 | -0.51(-1.60%) |
Oct 20, 2015 | 31.64 | 31.99 | 31.48 | 31.85 | 509,000 | +0.14(+0.44%) |
Oct 19, 2015 | 31.63 | 32.08 | 31.40 | 31.71 | 667,883 | -0.05(-0.16%) |
Oct 16, 2015 | 31.17 | 31.84 | 31.07 | 31.76 | 605,690 | +0.54(+1.73%) |
Oct 15, 2015 | 30.86 | 31.22 | 30.77 | 31.22 | 492,375 | +0.41(+1.33%) |
Oct 14, 2015 | 30.57 | 31.13 | 30.48 | 30.81 | 503,166 | +0.21(+0.69%) |
Oct 13, 2015 | 31.00 | 31.19 | 30.56 | 30.60 | 1,107,260 | -0.47(-1.51%) |
Oct 12, 2015 | 30.75 | 31.22 | 30.64 | 31.07 | 726,488 | +0.36(+1.17%) |
Oct 09, 2015 | 30.67 | 31.04 | 30.45 | 30.71 | 658,628 | -0.02(-0.07%) |
Oct 08, 2015 | 30.21 | 30.80 | 29.94 | 30.73 | 679,093 | +0.28(+0.92%) |
Oct 07, 2015 | 29.68 | 30.65 | 29.44 | 30.45 | 942,086 | +0.89(+3.01%) |
Oct 06, 2015 | 29.93 | 30.09 | 29.17 | 29.56 | 615,801 | -0.36(-1.20%) |
Oct 05, 2015 | 29.77 | 30.49 | 29.11 | 29.92 | 1,058,710 | +0.44(+1.49%) |
Oct 02, 2015 | 29.76 | 29.94 | 28.91 | 29.48 | 2,100,004 | -0.61(-2.03%) |
Oct 01, 2015 | 29.56 | 30.14 | 28.81 | 30.09 | 2,187,394 | +0.06(+0.20%) |
Sep 30, 2015 | 29.53 | 30.14 | 29.32 | 30.03 | 1,351,687 | +1.00(+3.44%) |
Sep 29, 2015 | 29.52 | 29.57 | 28.87 | 29.03 | 1,506,702 | -0.39(-1.33%) |
Sep 28, 2015 | 29.95 | 30.06 | 28.93 | 29.42 | 1,459,348 | -0.80(-2.65%) |
Sep 25, 2015 | 31.09 | 31.16 | 30.11 | 30.22 | 751,052 | -0.55(-1.79%) |
Sep 24, 2015 | 30.66 | 30.85 | 29.97 | 30.77 | 1,138,608 | -0.11(-0.36%) |
Sep 23, 2015 | 30.77 | 31.39 | 30.77 | 30.88 | 928,375 | -0.33(-1.06%) |
Sep 22, 2015 | 30.72 | 31.25 | 30.60 | 31.21 | 1,017,899 | -0.05(-0.16%) |
Sep 21, 2015 | 31.52 | 31.84 | 31.04 | 31.26 | 565,141 | -0.13(-0.41%) |
Sep 18, 2015 | 31.59 | 31.73 | 31.23 | 31.39 | 1,417,845 | -0.50(-1.57%) |
Sep 17, 2015 | 32.43 | 32.64 | 31.85 | 31.89 | 1,186,865 | -0.50(-1.54%) |
Sep 16, 2015 | 31.93 | 32.73 | 31.85 | 32.39 | 1,163,955 | +0.56(+1.76%) |
Sep 15, 2015 | 31.77 | 32.02 | 31.46 | 31.83 | 1,096,164 | +0.13(+0.41%) |
Sep 14, 2015 | 31.79 | 31.95 | 31.55 | 31.70 | 868,436 | +0.05(+0.16%) |
Sep 11, 2015 | 32.82 | 32.95 | 31.45 | 31.65 | 3,894,361 | -1.25(-3.80%) |
Sep 10, 2015 | 33.57 | 34.03 | 32.84 | 32.90 | 1,317,331 | -0.51(-1.53%) |
Sep 09, 2015 | 33.76 | 34.12 | 33.30 | 33.41 | 1,382,288 | -0.04(-0.12%) |
Sep 08, 2015 | 33.06 | 33.50 | 32.65 | 33.45 | 1,394,224 | +0.80(+2.45%) |
Sep 04, 2015 | 32.50 | 32.65 | 32.65 | 32.65 | 550,600 | -0.27(-0.82%) |
Sep 03, 2015 | 32.22 | 33.16 | 32.13 | 32.92 | 890,689 | +0.70(+2.16%) |
Sep 02, 2015 | 32.24 | 32.30 | 31.65 | 32.23 | 1,378,219 | +0.44(+1.37%) |
Sep 01, 2015 | 32.00 | 32.48 | 31.53 | 31.79 | 1,450,561 | -0.56(-1.73%) |
Aug 31, 2015 | 32.10 | 32.65 | 31.49 | 32.35 | 1,737,465 | +0.45(+1.41%) |
Aug 28, 2015 | 30.84 | 31.91 | 30.84 | 31.90 | 1,041,012 | +1.17(+3.81%) |
Aug 27, 2015 | 29.83 | 31.10 | 29.40 | 30.73 | 1,504,828 | +1.23(+4.17%) |
Aug 26, 2015 | 28.76 | 29.56 | 28.31 | 29.50 | 1,345,314 | +1.33(+4.72%) |
Aug 25, 2015 | 28.33 | 28.76 | 27.96 | 28.17 | 1,319,375 | +0.53(+1.92%) |
Aug 24, 2015 | 27.99 | 29.03 | 26.87 | 27.64 | 2,267,441 | -1.67(-5.70%) |
Aug 21, 2015 | 30.23 | 30.52 | 29.12 | 29.31 | 1,514,461 | -1.27(-4.15%) |
Aug 20, 2015 | 31.15 | 31.53 | 30.41 | 30.58 | 999,908 | -0.95(-3.01%) |
Aug 19, 2015 | 31.33 | 31.62 | 31.02 | 31.53 | 1,017,174 | +0.19(+0.61%) |
Aug 18, 2015 | 31.88 | 31.89 | 31.32 | 31.34 | 554,043 | -0.48(-1.51%) |
Aug 17, 2015 | 31.50 | 31.88 | 31.31 | 31.82 | 905,192 | +0.22(+0.70%) |
Aug 14, 2015 | 31.60 | 31.64 | 31.33 | 31.60 | 594,704 | +0.09(+0.29%) |
Aug 13, 2015 | 31.61 | 31.95 | 31.37 | 31.51 | 1,278,195 | -0.25(-0.79%) |
Aug 12, 2015 | 30.61 | 31.94 | 30.19 | 31.76 | 2,073,952 | +1.26(+4.13%) |
Aug 11, 2015 | 31.50 | 31.50 | 30.41 | 30.50 | 1,227,014 | -1.09(-3.45%) |
Aug 10, 2015 | 31.53 | 31.87 | 31.34 | 31.59 | 1,596,598 | +0.31(+0.99%) |
Aug 07, 2015 | 31.24 | 31.44 | 30.95 | 31.28 | 797,828 | +0.11(+0.35%) |
Aug 06, 2015 | 31.67 | 31.70 | 30.64 | 31.17 | 595,008 | -0.37(-1.17%) |
Aug 05, 2015 | 31.40 | 31.80 | 31.05 | 31.54 | 768,463 | +0.42(+1.35%) |
Aug 04, 2015 | 30.97 | 31.31 | 29.90 | 31.12 | 971,026 | +0.26(+0.84%) |
Aug 03, 2015 | 31.38 | 31.77 | 30.46 | 30.86 | 723,712 | -0.51(-1.63%) |
Jul 31, 2015 | 31.35 | 31.70 | 30.58 | 31.37 | 737,897 | +0.16(+0.51%) |
Jul 30, 2015 | 30.60 | 31.55 | 29.95 | 31.21 | 2,075,742 | +0.50(+1.63%) |
Jul 29, 2015 | 31.02 | 31.02 | 29.57 | 30.71 | 1,961,973 | -0.43(-1.38%) |
Jul 28, 2015 | 29.07 | 31.87 | 29.07 | 31.14 | 2,471,466 | +1.24(+4.15%) |
Jul 27, 2015 | 30.54 | 30.54 | 29.40 | 29.90 | 1,717,010 | -0.75(-2.45%) |
Jul 24, 2015 | 30.75 | 31.12 | 30.59 | 30.65 | 679,798 | -0.14(-0.45%) |
Jul 23, 2015 | 31.20 | 31.46 | 30.68 | 30.79 | 797,877 | -0.07(-0.23%) |
Jul 22, 2015 | 30.54 | 31.02 | 30.34 | 30.86 | 612,562 | +0.01(+0.03%) |
Jul 21, 2015 | 31.42 | 31.50 | 30.49 | 30.85 | 881,582 | -0.44(-1.41%) |
Jul 20, 2015 | 31.41 | 31.58 | 31.06 | 31.29 | 660,614 | -0.07(-0.22%) |
Jul 17, 2015 | 30.75 | 31.54 | 30.59 | 31.36 | 994,023 | +0.69(+2.25%) |
Jul 16, 2015 | 30.57 | 30.90 | 30.41 | 30.67 | 750,673 | +0.28(+0.92%) |
Jul 15, 2015 | 30.52 | 30.76 | 30.27 | 30.39 | 561,371 | -0.17(-0.56%) |
Jul 14, 2015 | 30.30 | 31.00 | 30.07 | 30.56 | 959,177 | +0.20(+0.66%) |
Jul 13, 2015 | 30.01 | 30.42 | 29.61 | 30.36 | 1,102,885 | +0.57(+1.91%) |
Jul 10, 2015 | 30.01 | 30.05 | 29.36 | 29.79 | 701,599 | +0.10(+0.34%) |
Jul 09, 2015 | 29.90 | 30.42 | 29.45 | 29.69 | 1,085,807 | +0.16(+0.54%) |
Jul 08, 2015 | 30.07 | 30.29 | 28.93 | 29.53 | 3,216,631 | -0.91(-2.99%) |
Jul 07, 2015 | 30.57 | 30.57 | 30.04 | 30.44 | 1,196,781 | -0.14(-0.46%) |
Jul 06, 2015 | 30.49 | 30.66 | 30.20 | 30.58 | 853,561 | -0.20(-0.65%) |
Jul 02, 2015 | 30.80 | 30.78 | 30.78 | 30.78 | 598,900 | -0.02(-0.06%) |
Jul 01, 2015 | 30.83 | 30.94 | 30.40 | 30.80 | 655,984 | +0.29(+0.95%) |
Jun 30, 2015 | 30.62 | 30.71 | 30.21 | 30.51 | 655,991 | +0.14(+0.46%) |
Jun 29, 2015 | 30.94 | 30.96 | 30.33 | 30.37 | 635,538 | -0.67(-2.16%) |
Jun 26, 2015 | 31.45 | 31.51 | 30.93 | 31.04 | 3,460,763 | -0.33(-1.05%) |
Jun 25, 2015 | 31.59 | 31.73 | 31.19 | 31.37 | 666,947 | -0.10(-0.32%) |
Jun 24, 2015 | 31.74 | 32.00 | 31.33 | 31.47 | 554,109 | -0.42(-1.32%) |
Jun 23, 2015 | 31.87 | 32.09 | 31.63 | 31.89 | 861,146 | +0.03(+0.09%) |
Jun 22, 2015 | 31.91 | 31.91 | 31.71 | 31.86 | 437,491 | +0.07(+0.22%) |
Jun 19, 2015 | 31.95 | 32.09 | 31.38 | 31.79 | 1,910,729 | -0.09(-0.28%) |
Jun 18, 2015 | 31.96 | 32.28 | 31.72 | 31.88 | 739,425 | -0.07(-0.23%) |
Jun 17, 2015 | 31.64 | 32.24 | 31.58 | 31.95 | 1,534,581 | +0.45(+1.44%) |
Jun 16, 2015 | 30.95 | 31.55 | 30.81 | 31.50 | 1,096,480 | +0.52(+1.68%) |
Jun 15, 2015 | 30.95 | 31.23 | 30.68 | 30.98 | 1,120,462 | -0.14(-0.45%) |
Jun 12, 2015 | 31.23 | 31.29 | 30.56 | 31.12 | 1,937,973 | -0.05(-0.16%) |
Jun 11, 2015 | 30.50 | 31.39 | 30.45 | 31.17 | 9,382,694 | -1.24(-3.84%) |
Jun 10, 2015 | 32.07 | 32.53 | 32.04 | 32.41 | 435,412 | +0.52(+1.65%) |
Jun 09, 2015 | 31.77 | 31.95 | 31.21 | 31.89 | 454,830 | +0.07(+0.22%) |
Jun 08, 2015 | 32.05 | 32.38 | 31.66 | 31.82 | 736,338 | -0.38(-1.18%) |
Jun 05, 2015 | 31.94 | 32.47 | 31.86 | 32.20 | 1,705,795 | +0.24(+0.75%) |
Jun 04, 2015 | 32.05 | 32.20 | 31.80 | 31.96 | 824,188 | -0.22(-0.68%) |
Jun 03, 2015 | 31.74 | 32.43 | 31.66 | 32.18 | 1,397,916 | +0.43(+1.37%) |
Jun 02, 2015 | 31.14 | 31.91 | 31.14 | 31.75 | 1,601,046 | +0.48(+1.54%) |
Jun 01, 2015 | 31.25 | 31.43 | 30.94 | 31.27 | 815,810 | +0.09(+0.30%) |
May 29, 2015 | 31.33 | 31.48 | 30.84 | 31.17 | 855,205 | -0.13(-0.42%) |
May 28, 2015 | 30.86 | 31.36 | 30.86 | 31.30 | 743,017 | +0.39(+1.28%) |
May 27, 2015 | 30.44 | 31.21 | 30.30 | 30.91 | 947,934 | +0.04(+0.11%) |
May 26, 2015 | 31.15 | 31.30 | 30.74 | 30.87 | 493,331 | -0.36(-1.15%) |
May 22, 2015 | 31.15 | 31.23 | 31.23 | 31.23 | 314,100 | -0.02(-0.06%) |
May 21, 2015 | 31.09 | 31.52 | 30.82 | 31.25 | 407,692 | +0.08(+0.26%) |
May 20, 2015 | 31.39 | 31.69 | 31.11 | 31.17 | 499,341 | -0.21(-0.67%) |
May 19, 2015 | 31.25 | 31.56 | 31.25 | 31.38 | 565,243 | +0.05(+0.16%) |
May 18, 2015 | 30.86 | 31.43 | 30.86 | 31.33 | 1,021,853 | +0.38(+1.23%) |
May 15, 2015 | 30.65 | 30.98 | 30.46 | 30.95 | 660,308 | +0.22(+0.72%) |
May 14, 2015 | 30.09 | 30.75 | 29.96 | 30.73 | 592,346 | +0.64(+2.13%) |
May 13, 2015 | 30.22 | 30.55 | 30.06 | 30.09 | 573,259 | -0.12(-0.40%) |
May 12, 2015 | 30.26 | 30.34 | 29.86 | 30.21 | 1,059,259 | -0.13(-0.43%) |
May 11, 2015 | 29.85 | 30.41 | 29.72 | 30.34 | 1,233,049 | +0.49(+1.64%) |
May 08, 2015 | 29.53 | 29.90 | 29.41 | 29.85 | 889,637 | +0.46(+1.57%) |
May 07, 2015 | 29.12 | 29.52 | 28.79 | 29.39 | 762,156 | +0.21(+0.72%) |
May 06, 2015 | 29.39 | 29.39 | 28.93 | 29.18 | 749,135 | -0.11(-0.38%) |
May 05, 2015 | 30.15 | 30.22 | 29.14 | 29.29 | 1,487,095 | -0.10(-0.34%) |
May 04, 2015 | 29.30 | 29.62 | 29.16 | 29.39 | 1,149,740 | +0.07(+0.24%) |