Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 44.11 | 44.46 | 43.59 | 44.39 | 2,502,208 | +0.10(+0.22%) |
Apr 28, 2016 | 43.72 | 44.37 | 43.47 | 44.29 | 2,554,585 | +0.29(+0.66%) |
Apr 27, 2016 | 43.40 | 44.32 | 43.34 | 44.00 | 2,751,727 | +0.75(+1.75%) |
Apr 26, 2016 | 43.26 | 43.47 | 43.16 | 43.24 | 2,149,674 | -0.08(-0.19%) |
Apr 25, 2016 | 43.15 | 43.40 | 42.95 | 43.33 | 2,351,261 | +0.13(+0.30%) |
Apr 22, 2016 | 42.86 | 43.23 | 42.77 | 43.20 | 2,616,873 | +0.57(+1.34%) |
Apr 21, 2016 | 43.42 | 43.44 | 42.29 | 42.63 | 4,106,443 | -0.93(-2.14%) |
Apr 20, 2016 | 45.00 | 45.33 | 43.53 | 43.56 | 2,612,647 | -1.54(-3.42%) |
Apr 19, 2016 | 45.09 | 45.18 | 44.77 | 45.10 | 1,943,923 | +0.00(+0.00%) |
Apr 18, 2016 | 44.77 | 45.10 | 44.59 | 45.10 | 1,274,707 | +0.27(+0.60%) |
Apr 15, 2016 | 44.56 | 44.97 | 44.47 | 44.83 | 1,646,696 | +0.31(+0.70%) |
Apr 14, 2016 | 44.56 | 44.78 | 44.35 | 44.52 | 1,650,841 | -0.17(-0.38%) |
Apr 13, 2016 | 45.13 | 45.13 | 44.45 | 44.69 | 2,115,998 | -0.40(-0.90%) |
Apr 12, 2016 | 44.85 | 45.12 | 44.70 | 45.09 | 1,639,300 | +0.30(+0.68%) |
Apr 11, 2016 | 44.99 | 45.33 | 44.76 | 44.78 | 2,620,894 | -0.15(-0.34%) |
Apr 08, 2016 | 44.95 | 45.36 | 44.91 | 44.94 | 1,868,313 | +0.02(+0.03%) |
Apr 07, 2016 | 44.66 | 45.17 | 44.62 | 44.92 | 1,869,201 | +0.08(+0.17%) |
Apr 06, 2016 | 44.82 | 45.03 | 44.54 | 44.85 | 1,692,234 | -0.13(-0.29%) |
Apr 05, 2016 | 45.76 | 45.83 | 44.97 | 44.98 | 4,688,456 | -0.86(-1.88%) |
Apr 04, 2016 | 45.75 | 46.00 | 45.21 | 45.84 | 2,374,815 | +0.11(+0.23%) |
Apr 01, 2016 | 45.64 | 45.94 | 45.20 | 45.73 | 3,148,370 | -0.08(-0.17%) |
Mar 31, 2016 | 45.43 | 45.88 | 45.21 | 45.81 | 2,811,133 | +0.35(+0.77%) |
Mar 30, 2016 | 45.46 | 45.56 | 45.14 | 45.46 | 1,271,759 | +0.02(+0.03%) |
Mar 29, 2016 | 44.87 | 45.49 | 44.73 | 45.44 | 1,691,666 | +0.69(+1.55%) |
Mar 28, 2016 | 44.99 | 45.28 | 44.67 | 44.75 | 1,239,860 | -0.16(-0.36%) |
Mar 24, 2016 | 44.74 | 44.91 | 44.91 | 44.91 | 1,443,966 | +0.05(+0.10%) |
Mar 23, 2016 | 44.45 | 45.13 | 44.21 | 44.86 | 2,293,972 | +0.45(+1.01%) |
Mar 22, 2016 | 44.72 | 44.89 | 44.35 | 44.41 | 2,196,309 | -0.24(-0.55%) |
Mar 21, 2016 | 44.49 | 44.88 | 44.13 | 44.66 | 2,780,457 | +0.05(+0.10%) |
Mar 18, 2016 | 45.13 | 45.33 | 44.60 | 44.61 | 5,935,214 | -0.53(-1.18%) |
Mar 17, 2016 | 44.93 | 45.35 | 44.70 | 45.14 | 2,434,287 | +0.33(+0.73%) |
Mar 16, 2016 | 44.40 | 44.92 | 43.92 | 44.82 | 2,290,228 | +0.33(+0.74%) |
Mar 15, 2016 | 44.14 | 44.58 | 44.14 | 44.49 | 2,350,641 | +0.22(+0.50%) |
Mar 14, 2016 | 44.19 | 44.48 | 43.95 | 44.27 | 2,253,604 | -0.08(-0.17%) |
Mar 11, 2016 | 44.49 | 44.64 | 44.16 | 44.34 | 2,511,206 | +0.18(+0.40%) |
Mar 10, 2016 | 44.20 | 44.52 | 43.77 | 44.17 | 2,411,706 | -0.12(-0.28%) |
Mar 09, 2016 | 44.05 | 44.65 | 43.88 | 44.29 | 2,322,117 | +0.24(+0.54%) |
Mar 08, 2016 | 43.46 | 44.22 | 43.37 | 44.05 | 3,091,203 | +0.66(+1.51%) |
Mar 07, 2016 | 43.33 | 43.53 | 43.12 | 43.40 | 3,494,457 | -0.10(-0.23%) |
Mar 04, 2016 | 42.86 | 43.57 | 42.60 | 43.50 | 1,728,154 | +0.43(+1.01%) |
Mar 03, 2016 | 42.95 | 43.10 | 42.14 | 43.06 | 2,158,641 | +0.18(+0.43%) |
Mar 02, 2016 | 42.76 | 43.00 | 41.83 | 42.88 | 3,069,619 | -0.09(-0.21%) |
Mar 01, 2016 | 43.31 | 43.45 | 42.66 | 42.97 | 2,661,079 | +0.00(+0.00%) |
Feb 29, 2016 | 43.03 | 43.53 | 42.93 | 42.97 | 2,455,439 | -0.07(-0.16%) |
Feb 26, 2016 | 44.08 | 44.20 | 42.81 | 43.04 | 2,004,903 | -1.17(-2.66%) |
Feb 25, 2016 | 43.98 | 44.30 | 43.74 | 44.21 | 1,873,951 | +0.45(+1.03%) |
Feb 24, 2016 | 43.64 | 43.99 | 43.25 | 43.76 | 2,490,239 | +0.03(+0.07%) |
Feb 23, 2016 | 43.36 | 43.80 | 43.29 | 43.73 | 1,606,661 | +0.19(+0.44%) |
Feb 22, 2016 | 43.34 | 43.58 | 42.97 | 43.54 | 1,853,647 | +0.43(+1.01%) |
Feb 19, 2016 | 43.18 | 43.40 | 42.69 | 43.11 | 1,882,180 | -0.06(-0.14%) |
Feb 18, 2016 | 42.27 | 43.42 | 42.20 | 43.17 | 2,285,317 | +0.82(+1.94%) |
Feb 17, 2016 | 42.47 | 42.54 | 41.87 | 42.34 | 2,716,105 | -0.15(-0.36%) |
Feb 16, 2016 | 42.70 | 42.70 | 41.73 | 42.50 | 2,279,072 | +0.05(+0.11%) |
Feb 12, 2016 | 42.53 | 42.45 | 42.45 | 42.45 | 1,934,949 | -0.05(-0.13%) |
Feb 11, 2016 | 43.15 | 43.31 | 42.50 | 42.50 | 2,356,719 | -0.53(-1.24%) |
Feb 10, 2016 | 43.18 | 43.51 | 42.21 | 43.04 | 3,102,277 | -0.35(-0.80%) |
Feb 09, 2016 | 43.26 | 43.77 | 43.14 | 43.39 | 3,970,849 | -0.05(-0.12%) |
Feb 08, 2016 | 43.21 | 43.96 | 42.79 | 43.44 | 4,162,440 | +0.31(+0.72%) |
Feb 05, 2016 | 42.35 | 43.17 | 41.74 | 43.13 | 3,516,108 | +0.49(+1.15%) |
Feb 04, 2016 | 42.40 | 43.22 | 42.40 | 42.64 | 3,371,423 | -0.19(-0.44%) |
Feb 03, 2016 | 42.64 | 43.13 | 42.49 | 42.83 | 3,648,314 | +0.39(+0.93%) |
Feb 02, 2016 | 42.23 | 42.45 | 41.89 | 42.43 | 2,794,839 | +0.03(+0.07%) |
Feb 01, 2016 | 41.72 | 42.74 | 41.46 | 42.40 | 3,473,221 | +0.65(+1.56%) |
Jan 29, 2016 | 41.77 | 42.12 | 41.52 | 41.75 | 3,619,694 | +0.40(+0.97%) |
Jan 28, 2016 | 40.45 | 41.74 | 40.04 | 41.35 | 3,478,306 | +0.85(+2.09%) |
Jan 27, 2016 | 40.39 | 40.97 | 40.03 | 40.51 | 2,913,848 | -0.21(-0.52%) |
Jan 26, 2016 | 40.34 | 41.01 | 40.25 | 40.72 | 3,092,385 | +0.49(+1.22%) |
Jan 25, 2016 | 40.55 | 40.63 | 40.07 | 40.23 | 2,855,459 | -0.31(-0.76%) |
Jan 22, 2016 | 39.88 | 40.61 | 39.61 | 40.54 | 3,552,707 | +0.87(+2.19%) |
Jan 21, 2016 | 40.07 | 40.50 | 39.32 | 39.67 | 3,846,395 | -0.36(-0.89%) |
Jan 20, 2016 | 40.69 | 40.91 | 39.76 | 40.02 | 4,653,210 | -0.95(-2.31%) |
Jan 19, 2016 | 40.00 | 41.09 | 39.80 | 40.97 | 4,740,738 | +1.09(+2.73%) |
Jan 15, 2016 | 39.48 | 39.88 | 39.88 | 39.88 | 3,279,076 | -0.19(-0.47%) |
Jan 14, 2016 | 39.16 | 40.37 | 38.86 | 40.07 | 4,624,311 | +0.88(+2.24%) |
Jan 13, 2016 | 39.20 | 39.66 | 39.06 | 39.19 | 2,796,762 | +0.22(+0.56%) |
Jan 12, 2016 | 39.40 | 39.40 | 38.57 | 38.97 | 2,234,096 | -0.26(-0.66%) |
Jan 11, 2016 | 39.12 | 39.45 | 38.96 | 39.23 | 2,305,584 | +0.32(+0.82%) |
Jan 08, 2016 | 39.15 | 39.44 | 38.83 | 38.91 | 2,520,118 | -0.19(-0.48%) |
Jan 07, 2016 | 38.66 | 39.22 | 38.64 | 39.10 | 2,503,123 | -0.01(-0.02%) |
Jan 06, 2016 | 38.92 | 39.29 | 38.82 | 39.11 | 1,994,704 | -0.11(-0.27%) |
Jan 05, 2016 | 38.79 | 39.33 | 38.13 | 39.21 | 3,189,861 | +0.42(+1.07%) |
Jan 04, 2016 | 38.50 | 38.80 | 38.20 | 38.80 | 2,483,432 | +0.01(+0.02%) |
Dec 31, 2015 | 39.30 | 38.79 | 38.79 | 38.79 | 1,473,461 | -0.70(-1.76%) |
Dec 30, 2015 | 39.58 | 39.98 | 39.40 | 39.48 | 1,405,699 | -0.05(-0.13%) |
Dec 29, 2015 | 39.31 | 39.72 | 39.30 | 39.54 | 1,622,816 | +0.31(+0.79%) |
Dec 28, 2015 | 38.85 | 39.31 | 38.77 | 39.23 | 1,548,299 | +0.24(+0.62%) |
Dec 24, 2015 | 38.98 | 38.99 | 38.99 | 38.99 | 1,057,177 | +0.02(+0.06%) |
Dec 23, 2015 | 38.50 | 39.04 | 38.40 | 38.96 | 1,765,822 | +0.60(+1.58%) |
Dec 22, 2015 | 38.13 | 38.50 | 37.72 | 38.36 | 1,756,741 | +0.26(+0.69%) |
Dec 21, 2015 | 38.16 | 38.45 | 37.83 | 38.09 | 2,007,260 | +0.11(+0.30%) |
Dec 18, 2015 | 38.56 | 38.62 | 37.78 | 37.98 | 3,392,813 | -0.77(-1.99%) |
Dec 17, 2015 | 38.74 | 38.99 | 38.04 | 38.75 | 3,547,807 | +0.03(+0.08%) |
Dec 16, 2015 | 37.88 | 38.83 | 37.88 | 38.72 | 2,975,463 | +0.98(+2.60%) |
Dec 15, 2015 | 37.63 | 38.15 | 37.53 | 37.74 | 2,239,486 | +0.29(+0.77%) |
Dec 14, 2015 | 36.96 | 37.51 | 36.82 | 37.45 | 3,313,876 | +0.74(+2.02%) |
Dec 11, 2015 | 36.63 | 37.07 | 36.33 | 36.71 | 2,356,679 | +0.00(+0.00%) |
Dec 10, 2015 | 37.72 | 37.72 | 36.68 | 36.71 | 3,316,821 | -1.04(-2.76%) |
Dec 09, 2015 | 38.01 | 38.38 | 37.67 | 37.75 | 3,035,713 | -0.42(-1.11%) |
Dec 08, 2015 | 37.80 | 38.24 | 37.74 | 38.18 | 3,063,221 | +0.32(+0.84%) |
Dec 07, 2015 | 37.25 | 37.94 | 37.25 | 37.86 | 4,623,315 | +0.48(+1.27%) |
Dec 04, 2015 | 36.54 | 37.42 | 36.48 | 37.38 | 2,788,524 | +1.01(+2.76%) |
Dec 03, 2015 | 36.57 | 36.78 | 36.27 | 36.38 | 2,201,260 | -0.43(-1.17%) |
Dec 02, 2015 | 37.57 | 37.78 | 36.77 | 36.81 | 2,503,068 | -0.92(-2.44%) |
Dec 01, 2015 | 37.56 | 37.75 | 37.23 | 37.73 | 3,180,877 | +0.45(+1.20%) |
Nov 30, 2015 | 37.55 | 37.72 | 37.27 | 37.28 | 3,320,113 | -0.17(-0.44%) |
Nov 27, 2015 | 37.19 | 37.66 | 37.10 | 37.45 | 1,076,691 | +0.36(+0.96%) |
Nov 25, 2015 | 37.42 | 37.10 | 37.10 | 37.10 | 2,654,188 | -0.23(-0.63%) |
Nov 24, 2015 | 37.61 | 37.72 | 37.05 | 37.33 | 2,775,361 | -0.41(-1.08%) |
Nov 23, 2015 | 38.09 | 38.31 | 37.66 | 37.74 | 2,057,159 | -0.45(-1.17%) |
Nov 20, 2015 | 38.16 | 38.47 | 38.03 | 38.18 | 1,737,243 | +0.19(+0.50%) |
Nov 19, 2015 | 37.96 | 38.22 | 37.66 | 38.00 | 2,737,948 | +0.14(+0.38%) |
Nov 18, 2015 | 37.50 | 37.91 | 37.19 | 37.85 | 2,524,743 | +0.40(+1.07%) |
Nov 17, 2015 | 37.96 | 38.29 | 37.36 | 37.45 | 2,947,995 | -0.63(-1.65%) |
Nov 16, 2015 | 37.04 | 38.10 | 36.89 | 38.08 | 2,357,360 | +1.02(+2.75%) |
Nov 13, 2015 | 37.42 | 37.72 | 37.00 | 37.06 | 1,621,531 | -0.36(-0.95%) |
Nov 12, 2015 | 37.67 | 38.18 | 37.38 | 37.41 | 1,887,420 | -0.38(-1.00%) |
Nov 11, 2015 | 37.54 | 37.90 | 37.37 | 37.79 | 1,732,275 | +0.32(+0.85%) |
Nov 10, 2015 | 36.98 | 37.48 | 36.91 | 37.47 | 2,762,890 | +0.63(+1.72%) |
Nov 09, 2015 | 36.95 | 37.06 | 36.59 | 36.84 | 3,487,361 | -0.24(-0.65%) |
Nov 06, 2015 | 38.13 | 38.30 | 36.66 | 37.08 | 4,303,871 | -1.63(-4.20%) |
Nov 05, 2015 | 38.92 | 39.10 | 38.68 | 38.71 | 2,004,355 | -0.23(-0.60%) |
Nov 04, 2015 | 38.51 | 39.85 | 38.36 | 38.94 | 2,838,878 | +0.08(+0.21%) |
Nov 03, 2015 | 38.68 | 38.89 | 38.36 | 38.86 | 2,214,472 | +0.13(+0.33%) |
Nov 02, 2015 | 38.62 | 38.83 | 38.36 | 38.73 | 2,146,570 | +0.11(+0.29%) |
Oct 30, 2015 | 38.56 | 38.83 | 38.43 | 38.62 | 2,119,604 | +0.19(+0.51%) |
Oct 29, 2015 | 38.69 | 38.80 | 37.91 | 38.42 | 2,566,532 | -0.45(-1.16%) |
Oct 28, 2015 | 39.46 | 39.62 | 38.41 | 38.87 | 2,333,474 | -0.58(-1.48%) |
Oct 27, 2015 | 39.48 | 39.64 | 39.24 | 39.45 | 1,705,154 | -0.13(-0.32%) |
Oct 26, 2015 | 39.43 | 39.59 | 39.14 | 39.58 | 1,926,085 | +0.03(+0.08%) |
Oct 23, 2015 | 40.06 | 40.10 | 39.45 | 39.55 | 2,250,680 | -0.69(-1.71%) |
Oct 22, 2015 | 39.88 | 40.35 | 39.79 | 40.24 | 2,201,745 | +0.43(+1.07%) |
Oct 21, 2015 | 40.18 | 40.32 | 39.75 | 39.81 | 2,245,522 | -0.16(-0.39%) |
Oct 20, 2015 | 39.92 | 40.18 | 39.81 | 39.97 | 1,904,427 | -0.07(-0.19%) |
Oct 19, 2015 | 39.85 | 40.05 | 39.56 | 40.05 | 2,890,294 | +0.13(+0.32%) |
Oct 16, 2015 | 39.88 | 40.08 | 39.71 | 39.92 | 2,535,946 | +0.22(+0.57%) |
Oct 15, 2015 | 39.27 | 39.74 | 39.07 | 39.69 | 2,201,948 | +0.56(+1.44%) |
Oct 14, 2015 | 39.30 | 39.42 | 39.03 | 39.13 | 2,005,579 | -0.14(-0.36%) |
Oct 13, 2015 | 39.48 | 39.65 | 39.13 | 39.27 | 2,247,990 | -0.25(-0.63%) |
Oct 12, 2015 | 39.21 | 39.69 | 39.21 | 39.52 | 1,888,741 | +0.31(+0.78%) |
Oct 09, 2015 | 39.30 | 39.47 | 38.92 | 39.21 | 3,031,389 | -0.07(-0.17%) |
Oct 08, 2015 | 38.59 | 39.29 | 38.50 | 39.28 | 2,427,629 | +0.59(+1.53%) |
Oct 07, 2015 | 39.18 | 39.18 | 38.54 | 38.69 | 3,691,513 | -0.35(-0.90%) |
Oct 06, 2015 | 39.36 | 39.36 | 38.68 | 39.04 | 3,180,421 | -0.46(-1.18%) |
Oct 05, 2015 | 39.60 | 39.68 | 39.00 | 39.51 | 2,471,097 | +0.10(+0.25%) |
Oct 02, 2015 | 39.24 | 39.58 | 38.70 | 39.41 | 2,837,297 | +0.40(+1.04%) |
Oct 01, 2015 | 39.21 | 39.30 | 38.59 | 39.01 | 3,149,464 | -0.10(-0.27%) |
Sep 30, 2015 | 38.42 | 39.16 | 38.31 | 39.11 | 2,497,828 | +0.82(+2.15%) |
Sep 29, 2015 | 38.17 | 38.49 | 38.04 | 38.29 | 3,434,640 | +0.10(+0.27%) |
Sep 28, 2015 | 38.08 | 38.57 | 38.06 | 38.18 | 2,832,482 | -0.02(-0.06%) |
Sep 25, 2015 | 37.67 | 38.43 | 37.47 | 38.20 | 2,968,738 | +0.61(+1.63%) |
Sep 24, 2015 | 36.94 | 37.70 | 36.83 | 37.59 | 2,931,778 | +0.53(+1.43%) |
Sep 23, 2015 | 36.91 | 37.10 | 36.65 | 37.06 | 2,564,748 | +0.17(+0.47%) |
Sep 22, 2015 | 36.81 | 37.14 | 36.69 | 36.89 | 1,845,551 | -0.19(-0.53%) |
Sep 21, 2015 | 36.97 | 37.24 | 36.88 | 37.08 | 2,066,417 | +0.13(+0.36%) |
Sep 18, 2015 | 36.47 | 37.17 | 36.46 | 36.95 | 5,494,597 | +0.10(+0.28%) |
Sep 17, 2015 | 36.20 | 37.27 | 36.14 | 36.84 | 2,882,545 | +0.58(+1.59%) |
Sep 16, 2015 | 36.08 | 36.44 | 36.01 | 36.26 | 2,694,952 | +0.11(+0.31%) |
Sep 15, 2015 | 36.14 | 36.29 | 35.68 | 36.15 | 2,295,869 | +0.03(+0.08%) |
Sep 14, 2015 | 36.00 | 36.32 | 35.91 | 36.12 | 2,847,127 | +0.26(+0.73%) |
Sep 11, 2015 | 35.22 | 35.86 | 35.10 | 35.86 | 2,322,696 | +0.48(+1.35%) |
Sep 10, 2015 | 35.05 | 35.73 | 35.04 | 35.38 | 4,495,486 | +0.28(+0.79%) |
Sep 09, 2015 | 35.43 | 35.81 | 35.05 | 35.10 | 2,754,164 | -0.30(-0.85%) |
Sep 08, 2015 | 35.33 | 35.50 | 35.13 | 35.40 | 2,687,908 | +0.52(+1.50%) |
Sep 04, 2015 | 34.93 | 34.88 | 34.88 | 34.88 | 3,460,605 | -0.34(-0.96%) |
Sep 03, 2015 | 35.07 | 35.38 | 34.95 | 35.22 | 2,584,851 | +0.24(+0.69%) |
Sep 02, 2015 | 35.37 | 35.37 | 34.62 | 34.98 | 3,031,827 | -0.04(-0.13%) |
Sep 01, 2015 | 35.53 | 36.98 | 34.79 | 35.02 | 4,594,077 | -0.67(-1.87%) |
Aug 31, 2015 | 36.15 | 36.19 | 35.45 | 35.69 | 4,511,501 | -0.41(-1.14%) |
Aug 28, 2015 | 36.08 | 36.50 | 35.58 | 36.10 | 2,349,049 | +0.01(+0.02%) |
Aug 27, 2015 | 36.06 | 36.12 | 35.54 | 36.09 | 2,531,164 | +0.35(+0.98%) |
Aug 26, 2015 | 35.61 | 35.82 | 34.95 | 35.74 | 3,441,322 | +0.48(+1.36%) |
Aug 25, 2015 | 37.03 | 37.16 | 35.22 | 35.26 | 4,359,435 | -1.27(-3.47%) |
Aug 24, 2015 | 38.09 | 38.11 | 36.35 | 36.53 | 4,997,844 | -1.89(-4.93%) |
Aug 21, 2015 | 38.34 | 38.83 | 38.25 | 38.42 | 4,272,289 | -0.13(-0.33%) |
Aug 20, 2015 | 38.35 | 38.94 | 38.23 | 38.55 | 2,812,443 | -0.04(-0.12%) |
Aug 19, 2015 | 38.26 | 38.76 | 38.03 | 38.59 | 2,126,375 | +0.19(+0.51%) |
Aug 18, 2015 | 38.38 | 38.60 | 38.15 | 38.40 | 2,299,653 | -0.01(-0.04%) |
Aug 17, 2015 | 38.40 | 38.76 | 38.22 | 38.41 | 2,770,226 | -0.04(-0.10%) |
Aug 14, 2015 | 38.06 | 38.46 | 37.83 | 38.45 | 2,440,032 | +0.28(+0.75%) |
Aug 13, 2015 | 37.96 | 38.23 | 37.65 | 38.17 | 2,564,984 | +0.00(+0.00%) |
Aug 12, 2015 | 37.59 | 38.43 | 37.42 | 38.17 | 3,551,259 | +0.53(+1.40%) |
Aug 11, 2015 | 37.06 | 38.13 | 37.04 | 37.64 | 5,375,127 | +0.56(+1.51%) |
Aug 10, 2015 | 37.27 | 37.42 | 36.93 | 37.08 | 2,814,584 | -0.22(-0.60%) |
Aug 07, 2015 | 36.61 | 37.37 | 36.44 | 37.30 | 3,353,789 | +0.59(+1.60%) |
Aug 06, 2015 | 36.28 | 36.75 | 35.97 | 36.71 | 2,496,035 | +0.43(+1.19%) |
Aug 05, 2015 | 36.42 | 36.57 | 36.11 | 36.28 | 2,047,208 | +0.02(+0.06%) |
Aug 04, 2015 | 36.71 | 36.83 | 36.19 | 36.26 | 2,474,182 | -0.54(-1.48%) |
Aug 03, 2015 | 36.56 | 36.95 | 36.45 | 36.80 | 2,508,554 | +0.28(+0.76%) |
Jul 31, 2015 | 36.62 | 36.88 | 36.47 | 36.53 | 2,861,554 | +0.17(+0.47%) |
Jul 30, 2015 | 35.95 | 36.76 | 35.63 | 36.36 | 2,793,123 | +0.45(+1.27%) |
Jul 29, 2015 | 34.29 | 36.01 | 34.29 | 35.90 | 3,588,436 | +0.07(+0.21%) |
Jul 28, 2015 | 35.76 | 35.90 | 35.51 | 35.83 | 2,981,277 | +0.28(+0.80%) |
Jul 27, 2015 | 35.13 | 35.75 | 35.10 | 35.54 | 2,403,604 | +0.42(+1.19%) |
Jul 24, 2015 | 35.13 | 35.31 | 35.01 | 35.13 | 1,820,077 | +0.01(+0.04%) |
Jul 23, 2015 | 35.64 | 35.68 | 34.91 | 35.11 | 2,537,179 | -0.69(-1.94%) |
Jul 22, 2015 | 35.43 | 35.93 | 35.39 | 35.81 | 3,652,482 | +0.38(+1.07%) |
Jul 21, 2015 | 35.44 | 35.57 | 35.16 | 35.43 | 2,558,667 | -0.06(-0.17%) |
Jul 20, 2015 | 35.67 | 35.81 | 35.31 | 35.48 | 1,756,840 | -0.19(-0.54%) |
Jul 17, 2015 | 35.93 | 36.08 | 35.62 | 35.68 | 2,250,172 | -0.42(-1.16%) |
Jul 16, 2015 | 35.74 | 36.27 | 35.71 | 36.10 | 3,571,913 | +0.77(+2.17%) |
Jul 15, 2015 | 35.28 | 35.40 | 35.06 | 35.33 | 2,347,185 | +0.13(+0.36%) |
Jul 14, 2015 | 35.25 | 35.48 | 34.99 | 35.20 | 3,422,312 | +0.01(+0.02%) |
Jul 13, 2015 | 35.31 | 35.61 | 34.94 | 35.19 | 2,680,002 | -0.04(-0.11%) |
Jul 10, 2015 | 34.94 | 35.43 | 34.74 | 35.23 | 2,634,349 | +0.34(+0.96%) |
Jul 09, 2015 | 35.46 | 35.72 | 34.73 | 34.90 | 3,033,555 | -0.45(-1.29%) |
Jul 08, 2015 | 35.54 | 35.76 | 35.29 | 35.35 | 2,575,635 | -0.34(-0.94%) |
Jul 07, 2015 | 34.86 | 35.84 | 34.86 | 35.69 | 3,798,594 | +0.84(+2.42%) |
Jul 06, 2015 | 34.68 | 34.94 | 34.43 | 34.84 | 3,761,006 | +0.07(+0.19%) |
Jul 02, 2015 | 34.55 | 34.78 | 34.78 | 34.78 | 4,314,418 | +0.54(+1.57%) |
Jul 01, 2015 | 33.64 | 34.36 | 33.52 | 34.24 | 6,075,997 | +0.72(+2.13%) |