Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 24.82 | 25.10 | 24.19 | 24.44 | 8,400,270 | -0.51(-2.03%) |
Apr 28, 2016 | 24.44 | 25.55 | 24.03 | 24.95 | 8,514,147 | +0.03(+0.11%) |
Apr 27, 2016 | 24.96 | 25.18 | 24.66 | 24.92 | 6,787,366 | -0.01(-0.03%) |
Apr 26, 2016 | 24.75 | 25.06 | 24.21 | 24.93 | 4,568,586 | +0.24(+0.95%) |
Apr 25, 2016 | 24.70 | 25.47 | 24.53 | 24.70 | 4,615,498 | -0.24(-0.95%) |
Apr 22, 2016 | 25.15 | 25.47 | 24.78 | 24.93 | 4,001,931 | -0.14(-0.56%) |
Apr 21, 2016 | 25.19 | 25.90 | 24.97 | 25.07 | 6,609,945 | +0.17(+0.67%) |
Apr 20, 2016 | 24.89 | 25.27 | 24.51 | 24.91 | 7,343,416 | +0.26(+1.06%) |
Apr 19, 2016 | 23.09 | 24.67 | 23.04 | 24.65 | 8,195,800 | +1.50(+6.49%) |
Apr 18, 2016 | 22.67 | 23.34 | 22.53 | 23.14 | 5,197,825 | +0.34(+1.49%) |
Apr 15, 2016 | 22.20 | 22.92 | 21.93 | 22.80 | 5,388,938 | +0.56(+2.51%) |
Apr 14, 2016 | 22.72 | 22.80 | 21.99 | 22.24 | 7,017,239 | -0.92(-3.96%) |
Apr 13, 2016 | 22.61 | 23.19 | 22.43 | 23.16 | 5,741,627 | +0.86(+3.88%) |
Apr 12, 2016 | 21.82 | 22.39 | 21.46 | 22.30 | 6,880,327 | +0.58(+2.65%) |
Apr 11, 2016 | 21.80 | 21.96 | 21.53 | 21.72 | 4,859,366 | -0.08(-0.36%) |
Apr 08, 2016 | 21.93 | 22.42 | 21.72 | 21.80 | 4,520,610 | +0.18(+0.85%) |
Apr 07, 2016 | 22.00 | 22.18 | 21.41 | 21.61 | 5,143,890 | -0.57(-2.56%) |
Apr 06, 2016 | 22.19 | 22.27 | 21.41 | 22.18 | 5,416,673 | +0.03(+0.12%) |
Apr 05, 2016 | 22.36 | 22.53 | 21.98 | 22.16 | 4,479,367 | -0.38(-1.70%) |
Apr 04, 2016 | 23.04 | 23.27 | 22.40 | 22.54 | 5,146,210 | -0.90(-3.84%) |
Apr 01, 2016 | 23.48 | 23.61 | 22.52 | 23.44 | 8,040,677 | -0.14(-0.59%) |
Mar 31, 2016 | 24.59 | 24.72 | 23.48 | 23.58 | 7,770,101 | -0.98(-3.98%) |
Mar 30, 2016 | 24.32 | 24.81 | 24.18 | 24.56 | 4,326,859 | +0.13(+0.54%) |
Mar 29, 2016 | 24.14 | 24.50 | 23.54 | 24.43 | 4,686,200 | +0.01(+0.04%) |
Mar 28, 2016 | 24.03 | 24.51 | 23.42 | 24.42 | 5,295,813 | +0.61(+2.57%) |
Mar 24, 2016 | 24.23 | 23.81 | 23.81 | 23.81 | 7,370,802 | -0.66(-2.71%) |
Mar 23, 2016 | 25.06 | 25.18 | 24.36 | 24.47 | 6,520,513 | -0.99(-3.88%) |
Mar 22, 2016 | 25.77 | 25.94 | 25.26 | 25.46 | 4,536,102 | -0.50(-1.92%) |
Mar 21, 2016 | 25.83 | 26.38 | 25.77 | 25.96 | 4,129,562 | +0.00(+0.00%) |
Mar 18, 2016 | 26.26 | 26.46 | 25.62 | 25.96 | 17,379,536 | -0.13(-0.50%) |
Mar 17, 2016 | 25.77 | 26.42 | 25.58 | 26.09 | 6,288,582 | +0.67(+2.65%) |
Mar 16, 2016 | 24.52 | 25.53 | 24.49 | 25.41 | 5,320,545 | +0.49(+1.96%) |
Mar 15, 2016 | 25.35 | 25.49 | 24.69 | 24.92 | 5,052,513 | -0.80(-3.12%) |
Mar 14, 2016 | 24.98 | 26.12 | 24.73 | 25.73 | 5,976,024 | +0.66(+2.65%) |
Mar 11, 2016 | 25.76 | 26.03 | 24.89 | 25.06 | 8,823,193 | -0.66(-2.58%) |
Mar 10, 2016 | 26.37 | 26.51 | 25.26 | 25.73 | 7,894,590 | -0.59(-2.22%) |
Mar 09, 2016 | 25.63 | 26.34 | 25.36 | 26.31 | 6,402,505 | +0.87(+3.43%) |
Mar 08, 2016 | 26.22 | 26.51 | 25.41 | 25.44 | 6,819,381 | -1.08(-4.08%) |
Mar 07, 2016 | 25.84 | 27.16 | 25.84 | 26.52 | 11,166,548 | +0.66(+2.57%) |
Mar 04, 2016 | 24.93 | 26.04 | 24.89 | 25.86 | 10,444,449 | +0.98(+3.93%) |
Mar 03, 2016 | 24.62 | 24.99 | 24.36 | 24.88 | 5,104,622 | +0.30(+1.21%) |
Mar 02, 2016 | 23.36 | 24.82 | 23.26 | 24.58 | 7,608,939 | +0.92(+3.87%) |
Mar 01, 2016 | 23.20 | 23.89 | 23.13 | 23.67 | 6,616,126 | +0.63(+2.75%) |
Feb 29, 2016 | 22.99 | 23.51 | 22.76 | 23.03 | 8,889,246 | -0.15(-0.63%) |
Feb 26, 2016 | 22.24 | 23.40 | 22.14 | 23.18 | 9,496,807 | +1.21(+5.51%) |
Feb 25, 2016 | 21.58 | 22.19 | 21.18 | 21.97 | 5,436,131 | +0.39(+1.80%) |
Feb 24, 2016 | 20.81 | 21.67 | 19.97 | 21.58 | 7,620,854 | +0.51(+2.42%) |
Feb 23, 2016 | 21.66 | 21.67 | 20.85 | 21.07 | 5,803,969 | -0.67(-3.10%) |
Feb 22, 2016 | 21.09 | 21.80 | 21.32 | 21.75 | 4,273,158 | +0.66(+3.11%) |
Feb 19, 2016 | 22.12 | 22.13 | 20.83 | 21.09 | 7,554,671 | -1.14(-5.13%) |
Feb 18, 2016 | 21.98 | 22.38 | 21.40 | 22.23 | 7,358,175 | +0.36(+1.66%) |
Feb 17, 2016 | 20.56 | 22.05 | 20.47 | 21.87 | 8,749,848 | +1.52(+7.48%) |
Feb 16, 2016 | 19.76 | 20.42 | 19.19 | 20.35 | 8,538,897 | +0.54(+2.75%) |
Feb 12, 2016 | 21.33 | 19.80 | 19.80 | 19.80 | 14,106,816 | -1.59(-7.43%) |
Feb 11, 2016 | 20.03 | 22.27 | 19.33 | 21.39 | 12,923,020 | +1.15(+5.68%) |
Feb 10, 2016 | 20.91 | 21.18 | 20.17 | 20.24 | 5,891,141 | -0.38(-1.84%) |
Feb 09, 2016 | 19.96 | 20.80 | 19.52 | 20.62 | 7,319,079 | +0.24(+1.19%) |
Feb 08, 2016 | 21.18 | 21.25 | 19.93 | 20.38 | 6,986,429 | -1.11(-5.15%) |
Feb 05, 2016 | 21.35 | 22.01 | 20.93 | 21.49 | 5,384,584 | +0.05(+0.24%) |
Feb 04, 2016 | 20.74 | 21.93 | 20.71 | 21.43 | 9,660,943 | +0.75(+3.64%) |
Feb 03, 2016 | 19.40 | 20.69 | 19.39 | 20.68 | 6,627,644 | +1.58(+8.28%) |
Feb 02, 2016 | 20.42 | 20.42 | 19.03 | 19.10 | 7,477,491 | -1.57(-7.61%) |
Feb 01, 2016 | 20.70 | 20.80 | 19.91 | 20.67 | 6,636,995 | -0.16(-0.75%) |
Jan 29, 2016 | 20.26 | 20.83 | 19.70 | 20.83 | 8,948,628 | +0.95(+4.78%) |
Jan 28, 2016 | 19.44 | 20.03 | 19.08 | 19.88 | 6,255,046 | +0.37(+1.91%) |
Jan 27, 2016 | 19.71 | 20.05 | 19.15 | 19.51 | 6,620,149 | -0.24(-1.23%) |
Jan 26, 2016 | 19.39 | 19.96 | 19.36 | 19.75 | 5,835,355 | +0.39(+2.01%) |
Jan 25, 2016 | 20.07 | 20.07 | 19.15 | 19.36 | 9,036,371 | -1.25(-6.08%) |
Jan 22, 2016 | 21.82 | 22.67 | 20.19 | 20.61 | 10,431,123 | -0.67(-3.13%) |
Jan 21, 2016 | 20.84 | 21.58 | 20.56 | 21.28 | 6,917,835 | +0.60(+2.88%) |
Jan 20, 2016 | 21.07 | 21.09 | 19.61 | 20.68 | 10,269,040 | -0.78(-3.62%) |
Jan 19, 2016 | 22.26 | 22.43 | 20.96 | 21.46 | 8,962,677 | -0.55(-2.51%) |
Jan 15, 2016 | 21.12 | 22.01 | 22.01 | 22.01 | 10,550,464 | +0.35(+1.64%) |
Jan 14, 2016 | 20.81 | 21.94 | 20.54 | 21.66 | 8,494,854 | +0.80(+3.81%) |
Jan 13, 2016 | 21.39 | 21.75 | 20.77 | 20.86 | 7,386,527 | -0.36(-1.71%) |
Jan 12, 2016 | 21.00 | 21.40 | 20.44 | 21.23 | 9,892,100 | +0.66(+3.19%) |
Jan 11, 2016 | 21.61 | 21.67 | 20.33 | 20.57 | 9,224,168 | -0.96(-4.46%) |
Jan 08, 2016 | 22.04 | 22.13 | 21.41 | 21.53 | 6,215,736 | -0.54(-2.43%) |
Jan 07, 2016 | 22.62 | 22.77 | 21.90 | 22.07 | 6,424,398 | -0.79(-3.44%) |
Jan 06, 2016 | 24.05 | 24.07 | 22.70 | 22.85 | 6,900,690 | -1.61(-6.57%) |
Jan 05, 2016 | 24.77 | 24.78 | 24.09 | 24.46 | 5,779,813 | -0.10(-0.42%) |
Jan 04, 2016 | 23.60 | 24.57 | 23.53 | 24.56 | 8,464,949 | +0.72(+3.01%) |
Dec 31, 2015 | 24.25 | 23.85 | 23.85 | 23.85 | 4,900,772 | -0.66(-2.68%) |
Dec 30, 2015 | 24.99 | 25.13 | 24.35 | 24.50 | 3,489,163 | -0.45(-1.80%) |
Dec 29, 2015 | 25.21 | 25.37 | 24.65 | 24.95 | 3,772,846 | -0.10(-0.38%) |
Dec 28, 2015 | 25.58 | 25.61 | 24.74 | 25.05 | 3,746,424 | -0.67(-2.59%) |
Dec 24, 2015 | 26.01 | 25.71 | 25.71 | 25.71 | 1,930,898 | -0.22(-0.87%) |
Dec 23, 2015 | 25.03 | 26.36 | 24.98 | 25.94 | 7,128,615 | +1.13(+4.56%) |
Dec 22, 2015 | 23.68 | 25.03 | 23.66 | 24.81 | 7,863,484 | +1.26(+5.36%) |
Dec 21, 2015 | 24.81 | 24.89 | 23.30 | 23.54 | 10,312,489 | -1.12(-4.55%) |
Dec 18, 2015 | 24.83 | 25.39 | 24.63 | 24.67 | 14,480,158 | -0.26(-1.04%) |
Dec 17, 2015 | 25.96 | 26.05 | 24.91 | 24.93 | 5,646,972 | -1.08(-4.15%) |
Dec 16, 2015 | 25.65 | 26.04 | 25.01 | 26.01 | 5,272,554 | +0.54(+2.10%) |
Dec 15, 2015 | 24.93 | 25.60 | 24.93 | 25.47 | 4,870,813 | +0.67(+2.68%) |
Dec 14, 2015 | 25.38 | 25.49 | 24.43 | 24.81 | 5,795,998 | -0.58(-2.28%) |
Dec 11, 2015 | 25.81 | 25.88 | 25.31 | 25.38 | 4,836,277 | -0.61(-2.33%) |
Dec 10, 2015 | 26.64 | 27.18 | 25.95 | 25.99 | 5,423,005 | -0.67(-2.50%) |
Dec 09, 2015 | 26.13 | 26.79 | 26.09 | 26.66 | 6,241,053 | +0.71(+2.73%) |
Dec 08, 2015 | 27.50 | 27.60 | 25.93 | 25.95 | 9,433,723 | -1.75(-6.33%) |
Dec 07, 2015 | 26.55 | 27.88 | 26.25 | 27.70 | 11,228,573 | +1.01(+3.79%) |
Dec 04, 2015 | 26.79 | 26.84 | 26.01 | 26.69 | 7,486,487 | -0.13(-0.48%) |
Dec 03, 2015 | 26.74 | 26.92 | 26.40 | 26.82 | 6,325,330 | +0.28(+1.04%) |
Dec 02, 2015 | 27.49 | 27.53 | 26.30 | 26.54 | 5,676,545 | -0.96(-3.49%) |
Dec 01, 2015 | 27.23 | 27.87 | 27.04 | 27.50 | 6,570,705 | +0.39(+1.45%) |
Nov 30, 2015 | 26.63 | 27.26 | 26.23 | 27.11 | 6,435,709 | +0.51(+1.90%) |
Nov 27, 2015 | 26.96 | 27.01 | 26.41 | 26.60 | 2,216,527 | -0.35(-1.30%) |
Nov 25, 2015 | 26.87 | 26.95 | 26.95 | 26.95 | 3,363,444 | -0.06(-0.22%) |
Nov 24, 2015 | 26.48 | 27.23 | 26.28 | 27.01 | 5,066,012 | +0.49(+1.84%) |
Nov 23, 2015 | 26.71 | 26.99 | 26.51 | 26.53 | 5,257,969 | -0.26(-0.96%) |
Nov 20, 2015 | 27.80 | 27.98 | 26.64 | 26.78 | 4,720,276 | -0.90(-3.25%) |
Nov 19, 2015 | 27.46 | 28.23 | 27.42 | 27.68 | 4,231,080 | +0.31(+1.13%) |
Nov 18, 2015 | 27.17 | 27.53 | 27.01 | 27.37 | 5,330,368 | +0.19(+0.69%) |
Nov 17, 2015 | 28.16 | 28.16 | 26.99 | 27.19 | 5,282,710 | -0.81(-2.91%) |
Nov 16, 2015 | 27.64 | 28.25 | 27.53 | 28.00 | 4,009,727 | +0.40(+1.46%) |
Nov 13, 2015 | 27.15 | 27.85 | 27.01 | 27.60 | 5,122,857 | +0.47(+1.74%) |
Nov 12, 2015 | 26.95 | 27.54 | 26.78 | 27.13 | 3,829,004 | -0.16(-0.60%) |
Nov 11, 2015 | 27.29 | 27.37 | 26.62 | 27.29 | 4,199,982 | +0.08(+0.28%) |
Nov 10, 2015 | 27.94 | 28.05 | 26.85 | 27.21 | 5,163,462 | -0.75(-2.70%) |
Nov 09, 2015 | 27.85 | 28.10 | 27.16 | 27.97 | 5,270,215 | +0.12(+0.43%) |
Nov 06, 2015 | 27.99 | 28.20 | 27.55 | 27.85 | 5,082,758 | -0.15(-0.52%) |
Nov 05, 2015 | 28.66 | 29.04 | 27.83 | 27.99 | 7,384,633 | -0.61(-2.13%) |
Nov 04, 2015 | 31.29 | 31.30 | 28.44 | 28.60 | 9,523,082 | -2.68(-8.57%) |
Nov 03, 2015 | 28.74 | 31.66 | 28.48 | 31.28 | 8,326,975 | +1.74(+5.89%) |
Nov 02, 2015 | 29.01 | 29.71 | 28.90 | 29.54 | 4,551,018 | +0.59(+2.04%) |
Oct 30, 2015 | 29.62 | 29.78 | 28.71 | 28.95 | 5,767,491 | -0.75(-2.51%) |
Oct 29, 2015 | 29.31 | 29.92 | 28.92 | 29.70 | 4,588,350 | +0.09(+0.29%) |
Oct 28, 2015 | 29.39 | 29.92 | 29.29 | 29.61 | 6,352,773 | +0.25(+0.85%) |
Oct 27, 2015 | 30.07 | 30.11 | 28.93 | 29.36 | 4,675,626 | -0.96(-3.17%) |
Oct 26, 2015 | 30.51 | 30.89 | 30.27 | 30.32 | 4,005,822 | -0.20(-0.65%) |
Oct 23, 2015 | 30.36 | 30.59 | 29.90 | 30.52 | 4,342,111 | +0.39(+1.31%) |
Oct 22, 2015 | 29.67 | 30.19 | 29.53 | 30.13 | 4,192,573 | +0.64(+2.18%) |
Oct 21, 2015 | 29.81 | 29.90 | 29.17 | 29.48 | 4,404,755 | -0.30(-1.01%) |
Oct 20, 2015 | 29.17 | 29.89 | 29.13 | 29.78 | 4,903,191 | +0.51(+1.76%) |
Oct 19, 2015 | 29.65 | 29.65 | 29.09 | 29.27 | 3,718,425 | -0.66(-2.20%) |
Oct 16, 2015 | 30.07 | 30.15 | 29.75 | 29.93 | 6,097,524 | +0.00(+0.00%) |
Oct 15, 2015 | 30.26 | 30.39 | 29.69 | 29.93 | 6,671,219 | -0.34(-1.13%) |
Oct 14, 2015 | 28.65 | 30.46 | 28.63 | 30.27 | 9,086,827 | +1.62(+5.65%) |
Oct 13, 2015 | 28.09 | 29.04 | 28.07 | 28.65 | 6,225,567 | +0.31(+1.09%) |
Oct 12, 2015 | 29.09 | 29.11 | 28.07 | 28.34 | 3,418,134 | -0.73(-2.50%) |
Oct 09, 2015 | 29.17 | 29.35 | 28.87 | 29.07 | 5,329,320 | +0.03(+0.12%) |
Oct 08, 2015 | 28.56 | 29.19 | 28.51 | 29.04 | 5,196,851 | +0.34(+1.19%) |
Oct 07, 2015 | 27.53 | 28.78 | 27.43 | 28.69 | 8,344,223 | +1.21(+4.39%) |
Oct 06, 2015 | 27.47 | 27.83 | 27.37 | 27.49 | 6,861,977 | +0.02(+0.06%) |
Oct 05, 2015 | 26.97 | 27.56 | 26.71 | 27.47 | 6,881,725 | +0.92(+3.45%) |
Oct 02, 2015 | 25.54 | 26.55 | 25.37 | 26.55 | 10,235,270 | +0.73(+2.82%) |
Oct 01, 2015 | 26.63 | 26.77 | 25.64 | 25.82 | 6,250,031 | -0.83(-3.12%) |
Sep 30, 2015 | 26.88 | 27.07 | 26.16 | 26.66 | 4,989,163 | +0.06(+0.23%) |
Sep 29, 2015 | 26.67 | 27.00 | 26.39 | 26.60 | 4,399,427 | +0.07(+0.26%) |
Sep 28, 2015 | 27.37 | 27.38 | 26.48 | 26.53 | 4,882,943 | -1.01(-3.67%) |
Sep 25, 2015 | 27.97 | 28.10 | 27.37 | 27.54 | 5,616,478 | -0.27(-0.96%) |
Sep 24, 2015 | 27.21 | 27.91 | 26.66 | 27.80 | 10,254,369 | +0.40(+1.47%) |
Sep 23, 2015 | 29.13 | 29.13 | 27.29 | 27.40 | 7,954,184 | -1.63(-5.61%) |
Sep 22, 2015 | 30.19 | 30.32 | 28.57 | 29.03 | 10,646,317 | -2.19(-7.03%) |
Sep 21, 2015 | 31.94 | 31.94 | 30.96 | 31.22 | 6,036,626 | -0.46(-1.46%) |
Sep 18, 2015 | 32.88 | 32.88 | 31.63 | 31.68 | 12,017,445 | -1.59(-4.76%) |
Sep 17, 2015 | 33.65 | 33.84 | 33.18 | 33.27 | 3,699,963 | -0.50(-1.47%) |
Sep 16, 2015 | 33.63 | 33.98 | 33.55 | 33.77 | 2,923,224 | +0.10(+0.31%) |
Sep 15, 2015 | 33.25 | 33.73 | 33.04 | 33.66 | 3,289,027 | +0.52(+1.58%) |
Sep 14, 2015 | 33.58 | 33.65 | 33.08 | 33.14 | 2,488,069 | -0.39(-1.18%) |
Sep 11, 2015 | 33.42 | 33.65 | 33.20 | 33.54 | 3,753,766 | -0.27(-0.79%) |
Sep 10, 2015 | 33.77 | 34.16 | 33.56 | 33.80 | 3,613,428 | -0.11(-0.33%) |
Sep 09, 2015 | 34.61 | 34.97 | 33.86 | 33.91 | 3,617,609 | -0.62(-1.79%) |
Sep 08, 2015 | 34.82 | 35.42 | 33.93 | 34.53 | 5,068,587 | +0.54(+1.59%) |
Sep 04, 2015 | 34.03 | 33.99 | 33.99 | 33.99 | 3,459,616 | -0.60(-1.73%) |
Sep 03, 2015 | 34.10 | 34.81 | 34.01 | 34.59 | 3,148,027 | +0.58(+1.71%) |
Sep 02, 2015 | 33.96 | 34.12 | 33.48 | 34.01 | 3,059,336 | +0.41(+1.22%) |
Sep 01, 2015 | 33.90 | 34.30 | 33.35 | 33.60 | 4,247,901 | -1.15(-3.32%) |
Aug 31, 2015 | 34.75 | 34.86 | 34.30 | 34.75 | 3,309,459 | -0.18(-0.51%) |
Aug 28, 2015 | 34.34 | 34.93 | 34.13 | 34.93 | 4,207,505 | +0.42(+1.21%) |
Aug 27, 2015 | 33.62 | 34.65 | 33.62 | 34.51 | 5,796,186 | +1.39(+4.19%) |
Aug 26, 2015 | 32.61 | 33.18 | 32.32 | 33.12 | 6,560,896 | +1.15(+3.59%) |
Aug 25, 2015 | 33.40 | 33.56 | 31.91 | 31.97 | 6,662,724 | -0.57(-1.75%) |
Aug 24, 2015 | 32.34 | 33.74 | 31.66 | 32.54 | 9,776,601 | -1.45(-4.26%) |
Aug 21, 2015 | 35.09 | 35.17 | 33.98 | 33.99 | 6,520,788 | -1.31(-3.71%) |
Aug 20, 2015 | 35.96 | 36.16 | 35.30 | 35.30 | 4,186,494 | -0.93(-2.56%) |
Aug 19, 2015 | 36.85 | 36.91 | 36.09 | 36.23 | 4,272,323 | -0.87(-2.34%) |
Aug 18, 2015 | 37.08 | 37.27 | 36.85 | 37.10 | 3,215,200 | -0.20(-0.52%) |
Aug 17, 2015 | 36.88 | 37.32 | 36.79 | 37.29 | 3,312,947 | +0.46(+1.25%) |
Aug 14, 2015 | 37.00 | 37.10 | 36.65 | 36.83 | 3,192,172 | -0.05(-0.14%) |
Aug 13, 2015 | 36.99 | 37.10 | 36.64 | 36.88 | 2,784,961 | -0.18(-0.48%) |
Aug 12, 2015 | 37.05 | 37.34 | 36.72 | 37.06 | 4,149,556 | -0.26(-0.68%) |
Aug 11, 2015 | 37.87 | 38.00 | 37.28 | 37.32 | 4,461,575 | -1.22(-3.16%) |
Aug 10, 2015 | 37.96 | 38.60 | 37.79 | 38.53 | 2,863,209 | +0.75(+1.98%) |
Aug 07, 2015 | 37.94 | 38.25 | 37.74 | 37.79 | 3,397,447 | -0.20(-0.54%) |
Aug 06, 2015 | 38.10 | 38.17 | 37.59 | 37.99 | 3,928,335 | +0.05(+0.13%) |
Aug 05, 2015 | 37.84 | 38.19 | 37.64 | 37.94 | 4,609,526 | +0.51(+1.36%) |
Aug 04, 2015 | 36.50 | 37.55 | 35.98 | 37.43 | 5,697,379 | +1.04(+2.85%) |
Aug 03, 2015 | 36.55 | 36.64 | 36.19 | 36.39 | 5,624,544 | -0.15(-0.42%) |
Jul 31, 2015 | 36.63 | 36.85 | 36.51 | 36.54 | 4,242,935 | +0.09(+0.26%) |
Jul 30, 2015 | 36.44 | 36.82 | 36.36 | 36.45 | 4,681,513 | +0.09(+0.26%) |
Jul 29, 2015 | 36.47 | 36.53 | 36.21 | 36.36 | 5,913,638 | -0.03(-0.09%) |
Jul 28, 2015 | 36.05 | 36.40 | 35.74 | 36.39 | 4,666,565 | +0.40(+1.11%) |
Jul 27, 2015 | 36.16 | 36.33 | 35.86 | 35.99 | 6,971,378 | -0.51(-1.40%) |
Jul 24, 2015 | 37.26 | 37.26 | 36.20 | 36.50 | 7,153,527 | -0.91(-2.43%) |
Jul 23, 2015 | 37.62 | 37.81 | 37.29 | 37.41 | 4,026,666 | -0.20(-0.54%) |
Jul 22, 2015 | 37.91 | 38.05 | 37.47 | 37.62 | 6,347,244 | -0.55(-1.45%) |
Jul 21, 2015 | 38.32 | 38.51 | 38.14 | 38.17 | 2,936,434 | -0.09(-0.22%) |
Jul 20, 2015 | 38.46 | 38.55 | 38.19 | 38.25 | 4,044,872 | -0.26(-0.68%) |
Jul 17, 2015 | 38.30 | 39.04 | 38.24 | 38.52 | 5,375,986 | -0.01(-0.02%) |
Jul 16, 2015 | 38.69 | 38.77 | 38.43 | 38.53 | 2,604,149 | -0.15(-0.40%) |
Jul 15, 2015 | 38.91 | 38.98 | 38.51 | 38.68 | 3,534,232 | -0.24(-0.61%) |
Jul 14, 2015 | 38.65 | 39.13 | 38.53 | 38.92 | 4,577,622 | +0.31(+0.82%) |
Jul 13, 2015 | 38.65 | 38.82 | 38.48 | 38.60 | 3,524,551 | +0.27(+0.71%) |
Jul 10, 2015 | 38.79 | 38.93 | 38.27 | 38.33 | 4,760,128 | +0.28(+0.74%) |
Jul 09, 2015 | 38.77 | 38.89 | 37.99 | 38.05 | 5,395,209 | -0.33(-0.86%) |
Jul 08, 2015 | 38.81 | 38.92 | 38.30 | 38.38 | 3,686,873 | -0.71(-1.83%) |
Jul 07, 2015 | 39.38 | 39.50 | 38.59 | 39.10 | 4,860,711 | -0.43(-1.10%) |
Jul 06, 2015 | 39.37 | 39.95 | 39.31 | 39.53 | 3,360,012 | -0.17(-0.43%) |
Jul 02, 2015 | 39.70 | 39.70 | 39.70 | 39.70 | 3,075,921 | -0.07(-0.17%) |
Jul 01, 2015 | 40.04 | 40.11 | 39.61 | 39.77 | 5,196,174 | -0.10(-0.26%) |
Jun 30, 2015 | 39.26 | 40.11 | 39.20 | 39.87 | 6,508,935 | +0.81(+2.07%) |
Jun 29, 2015 | 39.21 | 39.56 | 39.05 | 39.06 | 5,810,356 | -0.55(-1.40%) |
Jun 26, 2015 | 39.56 | 40.11 | 39.33 | 39.62 | 10,942,518 | +0.29(+0.74%) |
Jun 25, 2015 | 38.66 | 39.51 | 38.52 | 39.33 | 8,370,740 | +0.83(+2.14%) |
Jun 24, 2015 | 38.63 | 38.77 | 38.44 | 38.50 | 5,258,584 | -0.03(-0.07%) |
Jun 23, 2015 | 38.30 | 38.59 | 38.24 | 38.53 | 3,983,482 | +0.24(+0.62%) |
Jun 22, 2015 | 38.24 | 38.35 | 38.07 | 38.29 | 3,489,105 | +0.13(+0.33%) |
Jun 19, 2015 | 38.18 | 38.42 | 38.16 | 38.16 | 5,202,643 | -0.16(-0.42%) |
Jun 18, 2015 | 38.25 | 38.47 | 38.13 | 38.32 | 3,865,705 | +0.14(+0.36%) |
Jun 17, 2015 | 38.04 | 38.23 | 37.72 | 38.19 | 4,196,173 | +0.23(+0.61%) |
Jun 16, 2015 | 37.87 | 38.08 | 37.78 | 37.96 | 2,915,224 | +0.13(+0.34%) |
Jun 15, 2015 | 37.66 | 38.09 | 37.47 | 37.83 | 3,572,651 | -0.08(-0.20%) |
Jun 12, 2015 | 38.05 | 38.29 | 37.79 | 37.90 | 3,457,608 | -0.26(-0.69%) |
Jun 11, 2015 | 37.96 | 38.26 | 37.94 | 38.17 | 3,500,347 | +0.20(+0.54%) |
Jun 10, 2015 | 37.63 | 38.08 | 37.52 | 37.96 | 3,710,154 | +0.58(+1.55%) |
Jun 09, 2015 | 37.45 | 37.65 | 37.28 | 37.39 | 2,664,606 | -0.09(-0.23%) |
Jun 08, 2015 | 37.66 | 37.75 | 37.46 | 37.47 | 2,683,246 | -0.24(-0.63%) |
Jun 05, 2015 | 37.74 | 37.97 | 37.67 | 37.71 | 2,763,913 | -0.23(-0.61%) |
Jun 04, 2015 | 38.38 | 38.43 | 37.90 | 37.94 | 3,660,735 | -0.71(-1.83%) |
Jun 03, 2015 | 38.67 | 38.83 | 38.38 | 38.65 | 2,983,365 | +0.12(+0.31%) |
Jun 02, 2015 | 38.36 | 38.72 | 38.30 | 38.53 | 3,903,536 | +0.16(+0.41%) |
Jun 01, 2015 | 38.83 | 38.91 | 38.17 | 38.37 | 4,962,518 | -0.41(-1.07%) |
May 29, 2015 | 39.39 | 39.47 | 38.72 | 38.78 | 5,922,442 | -0.58(-1.46%) |
May 28, 2015 | 39.31 | 39.45 | 39.12 | 39.36 | 4,008,469 | -0.05(-0.13%) |
May 27, 2015 | 39.33 | 39.49 | 39.17 | 39.41 | 4,536,592 | +0.10(+0.26%) |
May 26, 2015 | 39.54 | 39.71 | 39.24 | 39.31 | 4,850,983 | -0.47(-1.19%) |
May 22, 2015 | 40.15 | 39.78 | 39.78 | 39.78 | 5,277,642 | -0.34(-0.84%) |
May 21, 2015 | 40.03 | 40.33 | 39.84 | 40.12 | 5,797,348 | +0.13(+0.32%) |
May 20, 2015 | 39.44 | 40.02 | 39.27 | 39.99 | 6,158,530 | +0.58(+1.46%) |
May 19, 2015 | 39.56 | 39.60 | 39.10 | 39.42 | 4,215,349 | -0.07(-0.17%) |
May 18, 2015 | 39.48 | 39.56 | 39.36 | 39.49 | 4,874,079 | +0.05(+0.13%) |
May 15, 2015 | 38.84 | 39.44 | 38.57 | 39.43 | 5,284,695 | +0.90(+2.33%) |
May 14, 2015 | 38.52 | 38.60 | 38.17 | 38.54 | 3,768,127 | +0.12(+0.31%) |
May 13, 2015 | 37.99 | 38.55 | 37.80 | 38.42 | 6,146,333 | +0.49(+1.29%) |
May 12, 2015 | 37.86 | 37.96 | 37.57 | 37.93 | 3,620,120 | -0.14(-0.36%) |
May 11, 2015 | 38.39 | 38.55 | 38.03 | 38.06 | 3,550,276 | -0.39(-1.01%) |
May 08, 2015 | 38.02 | 38.63 | 37.95 | 38.45 | 5,571,357 | +0.82(+2.18%) |
May 07, 2015 | 37.40 | 37.69 | 37.22 | 37.63 | 10,651,704 | +0.13(+0.34%) |
May 06, 2015 | 37.56 | 37.78 | 37.29 | 37.51 | 6,243,548 | +0.19(+0.52%) |
May 05, 2015 | 37.83 | 38.20 | 37.24 | 37.31 | 5,717,407 | -0.47(-1.23%) |
May 04, 2015 | 38.04 | 38.22 | 37.77 | 37.78 | 5,207,671 | -0.27(-0.71%) |