Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 44.22 | 44.54 | 44.04 | 44.32 | 2,453,396 | +0.14(+0.32%) |
May 27, 2016 | 44.20 | 44.18 | 44.18 | 44.18 | 2,550,019 | -0.01(-0.02%) |
May 26, 2016 | 43.82 | 44.20 | 43.77 | 44.19 | 1,108,205 | +0.38(+0.86%) |
May 25, 2016 | 43.98 | 44.09 | 43.63 | 43.81 | 1,646,558 | -0.24(-0.55%) |
May 24, 2016 | 44.20 | 44.34 | 43.91 | 44.05 | 2,187,157 | +0.06(+0.13%) |
May 23, 2016 | 43.59 | 44.21 | 43.32 | 44.00 | 2,216,130 | +0.58(+1.33%) |
May 20, 2016 | 44.59 | 44.83 | 43.40 | 43.42 | 4,157,898 | -1.17(-2.63%) |
May 19, 2016 | 48.15 | 48.32 | 43.58 | 44.59 | 10,188,645 | +0.95(+2.18%) |
May 18, 2016 | 44.42 | 44.67 | 43.34 | 43.64 | 5,036,270 | +0.63(+1.45%) |
May 17, 2016 | 43.41 | 43.56 | 42.82 | 43.02 | 2,664,766 | -0.39(-0.90%) |
May 16, 2016 | 43.46 | 43.64 | 43.22 | 43.41 | 1,785,344 | -0.04(-0.09%) |
May 13, 2016 | 43.83 | 43.83 | 43.27 | 43.45 | 1,058,789 | -0.37(-0.84%) |
May 12, 2016 | 43.59 | 43.86 | 43.30 | 43.82 | 1,162,307 | +0.45(+1.03%) |
May 11, 2016 | 43.82 | 43.91 | 43.04 | 43.37 | 1,321,023 | -0.54(-1.23%) |
May 10, 2016 | 43.56 | 43.86 | 43.56 | 43.91 | 2,261,875 | +0.38(+0.88%) |
May 09, 2016 | 43.49 | 43.89 | 43.34 | 43.53 | 1,871,346 | +0.11(+0.25%) |
May 06, 2016 | 42.71 | 43.47 | 42.51 | 43.42 | 1,927,296 | +0.77(+1.81%) |
May 05, 2016 | 42.13 | 43.07 | 42.10 | 42.65 | 1,878,113 | +0.55(+1.31%) |
May 04, 2016 | 41.78 | 42.14 | 41.72 | 42.10 | 1,550,962 | +0.11(+0.26%) |
May 03, 2016 | 41.89 | 42.35 | 41.70 | 41.99 | 2,126,226 | +0.07(+0.17%) |
May 02, 2016 | 41.57 | 42.01 | 41.45 | 41.92 | 1,045,572 | +0.35(+0.85%) |
Apr 29, 2016 | 41.38 | 41.62 | 41.19 | 41.57 | 1,205,669 | -0.04(-0.09%) |
Apr 28, 2016 | 41.20 | 41.87 | 40.95 | 41.60 | 880,794 | +0.22(+0.53%) |
Apr 27, 2016 | 41.38 | 41.52 | 41.00 | 41.38 | 756,420 | +0.10(+0.25%) |
Apr 26, 2016 | 41.53 | 41.68 | 41.22 | 41.28 | 1,106,308 | -0.19(-0.45%) |
Apr 25, 2016 | 41.25 | 41.62 | 41.16 | 41.47 | 1,223,794 | +0.20(+0.49%) |
Apr 22, 2016 | 40.73 | 41.30 | 40.45 | 41.26 | 1,642,467 | +0.33(+0.80%) |
Apr 21, 2016 | 41.69 | 41.79 | 40.94 | 40.94 | 1,484,894 | -0.88(-2.10%) |
Apr 20, 2016 | 42.19 | 42.35 | 41.75 | 41.82 | 1,134,389 | -0.45(-1.06%) |
Apr 19, 2016 | 41.92 | 42.35 | 41.85 | 42.26 | 1,431,966 | +0.44(+1.05%) |
Apr 18, 2016 | 41.54 | 41.95 | 41.13 | 41.83 | 1,989,241 | -0.28(-0.67%) |
Apr 15, 2016 | 41.82 | 42.57 | 41.82 | 42.11 | 1,893,191 | +0.39(+0.95%) |
Apr 14, 2016 | 41.91 | 42.04 | 41.64 | 41.71 | 1,281,138 | -0.20(-0.48%) |
Apr 13, 2016 | 42.17 | 42.18 | 41.53 | 41.91 | 1,351,080 | -0.12(-0.28%) |
Apr 12, 2016 | 41.84 | 42.11 | 41.72 | 42.03 | 979,756 | +0.13(+0.31%) |
Apr 11, 2016 | 42.37 | 42.37 | 41.83 | 41.90 | 1,268,662 | -0.30(-0.70%) |
Apr 08, 2016 | 42.26 | 42.33 | 41.97 | 42.20 | 786,633 | +0.09(+0.20%) |
Apr 07, 2016 | 42.11 | 42.37 | 41.77 | 42.11 | 2,404,318 | -0.22(-0.53%) |
Apr 06, 2016 | 42.07 | 42.53 | 42.02 | 42.34 | 3,060,956 | +0.22(+0.51%) |
Apr 05, 2016 | 41.52 | 42.27 | 41.30 | 42.12 | 3,890,894 | +0.63(+1.51%) |
Apr 04, 2016 | 42.09 | 42.09 | 41.33 | 41.49 | 1,780,641 | -0.52(-1.24%) |
Apr 01, 2016 | 41.23 | 42.05 | 41.11 | 42.01 | 1,468,009 | +0.68(+1.65%) |
Mar 31, 2016 | 41.30 | 41.42 | 41.07 | 41.33 | 2,105,802 | +0.03(+0.07%) |
Mar 30, 2016 | 41.48 | 41.48 | 41.06 | 41.31 | 1,118,933 | -0.08(-0.18%) |
Mar 29, 2016 | 41.24 | 41.48 | 40.95 | 41.38 | 1,196,389 | +0.14(+0.34%) |
Mar 28, 2016 | 41.17 | 41.35 | 41.00 | 41.24 | 1,015,350 | +0.24(+0.58%) |
Mar 24, 2016 | 41.08 | 41.00 | 41.00 | 41.00 | 3,105,373 | -0.05(-0.13%) |
Mar 23, 2016 | 41.08 | 41.47 | 40.97 | 41.06 | 1,352,487 | +0.04(+0.10%) |
Mar 22, 2016 | 41.21 | 41.23 | 40.93 | 41.02 | 1,481,736 | -0.23(-0.57%) |
Mar 21, 2016 | 41.07 | 41.44 | 40.71 | 41.25 | 1,203,472 | +0.12(+0.29%) |
Mar 18, 2016 | 41.25 | 41.43 | 40.86 | 41.13 | 2,821,612 | -0.12(-0.28%) |
Mar 17, 2016 | 41.11 | 41.44 | 40.96 | 41.25 | 1,615,456 | +0.04(+0.10%) |
Mar 16, 2016 | 40.87 | 41.41 | 40.77 | 41.21 | 1,523,504 | +0.17(+0.43%) |
Mar 15, 2016 | 40.41 | 41.10 | 40.36 | 41.03 | 2,058,507 | +0.41(+1.00%) |
Mar 14, 2016 | 40.88 | 41.02 | 40.51 | 40.62 | 1,465,110 | -0.17(-0.42%) |
Mar 11, 2016 | 40.76 | 40.82 | 40.37 | 40.79 | 1,301,846 | +0.30(+0.75%) |
Mar 10, 2016 | 40.58 | 40.68 | 40.07 | 40.49 | 1,661,776 | +0.06(+0.14%) |
Mar 09, 2016 | 40.92 | 41.20 | 40.33 | 40.43 | 2,394,681 | -0.34(-0.84%) |
Mar 08, 2016 | 40.62 | 41.22 | 40.41 | 40.77 | 1,906,646 | +0.13(+0.31%) |
Mar 07, 2016 | 40.91 | 41.05 | 40.41 | 40.65 | 2,416,573 | -0.51(-1.23%) |
Mar 04, 2016 | 40.95 | 41.10 | 40.79 | 41.15 | 1,344,296 | +0.01(+0.03%) |
Mar 03, 2016 | 40.98 | 41.14 | 40.63 | 41.14 | 1,792,753 | +0.18(+0.44%) |
Mar 02, 2016 | 40.64 | 40.97 | 40.37 | 40.96 | 1,636,233 | +0.17(+0.41%) |
Mar 01, 2016 | 40.89 | 41.16 | 40.68 | 40.79 | 2,144,280 | +0.10(+0.24%) |
Feb 29, 2016 | 40.98 | 41.38 | 40.58 | 40.70 | 2,580,787 | -0.42(-1.03%) |
Feb 26, 2016 | 41.39 | 41.57 | 40.80 | 41.12 | 2,014,130 | -0.23(-0.55%) |
Feb 25, 2016 | 41.16 | 41.43 | 40.95 | 41.35 | 2,212,634 | +0.26(+0.64%) |
Feb 24, 2016 | 40.49 | 41.11 | 40.49 | 41.08 | 2,223,486 | +0.31(+0.77%) |
Feb 23, 2016 | 40.32 | 40.87 | 40.29 | 40.77 | 1,538,768 | +0.34(+0.83%) |
Feb 22, 2016 | 40.42 | 40.61 | 40.20 | 40.43 | 1,629,763 | +0.34(+0.85%) |
Feb 19, 2016 | 39.92 | 40.28 | 39.64 | 40.09 | 4,655,674 | -0.04(-0.11%) |
Feb 18, 2016 | 40.35 | 40.35 | 39.97 | 40.13 | 3,123,286 | -0.17(-0.41%) |
Feb 17, 2016 | 40.21 | 40.48 | 40.07 | 40.30 | 2,699,005 | +0.11(+0.27%) |
Feb 16, 2016 | 39.91 | 40.24 | 39.47 | 40.19 | 2,600,152 | +0.48(+1.20%) |
Feb 12, 2016 | 39.09 | 39.72 | 39.72 | 39.72 | 4,302,115 | +0.88(+2.26%) |
Feb 11, 2016 | 38.83 | 39.10 | 38.04 | 38.84 | 3,176,324 | -0.65(-1.64%) |
Feb 10, 2016 | 39.61 | 39.89 | 39.42 | 39.49 | 2,196,179 | -0.03(-0.08%) |
Feb 09, 2016 | 38.69 | 39.67 | 38.67 | 39.52 | 3,119,638 | +0.55(+1.42%) |
Feb 08, 2016 | 38.22 | 39.06 | 38.04 | 38.96 | 3,379,451 | +0.16(+0.40%) |
Feb 05, 2016 | 38.62 | 39.01 | 38.36 | 38.81 | 3,184,482 | +0.07(+0.18%) |
Feb 04, 2016 | 38.85 | 39.13 | 38.40 | 38.74 | 3,064,101 | -0.15(-0.38%) |
Feb 03, 2016 | 38.51 | 38.98 | 38.11 | 38.88 | 3,902,405 | +0.58(+1.50%) |
Feb 02, 2016 | 37.61 | 38.41 | 37.40 | 38.31 | 5,188,048 | +0.32(+0.83%) |
Feb 01, 2016 | 37.31 | 38.00 | 37.20 | 37.99 | 4,053,385 | +0.48(+1.27%) |
Jan 29, 2016 | 36.45 | 37.52 | 36.36 | 37.51 | 3,252,838 | +1.08(+2.95%) |
Jan 28, 2016 | 36.12 | 36.60 | 35.87 | 36.44 | 2,257,489 | +0.48(+1.34%) |
Jan 27, 2016 | 35.93 | 36.47 | 35.73 | 35.95 | 1,930,168 | +0.09(+0.25%) |
Jan 26, 2016 | 35.70 | 36.06 | 35.51 | 35.87 | 2,596,205 | +0.38(+1.08%) |
Jan 25, 2016 | 35.88 | 35.99 | 35.41 | 35.48 | 2,313,299 | -0.72(-2.00%) |
Jan 22, 2016 | 35.73 | 36.32 | 35.45 | 36.20 | 2,596,048 | +0.83(+2.35%) |
Jan 21, 2016 | 35.03 | 35.63 | 34.75 | 35.37 | 2,317,527 | +0.31(+0.88%) |
Jan 20, 2016 | 34.83 | 35.19 | 34.32 | 35.07 | 2,667,419 | -0.20(-0.56%) |
Jan 19, 2016 | 35.49 | 35.79 | 35.05 | 35.26 | 2,432,220 | +0.01(+0.04%) |
Jan 15, 2016 | 34.39 | 35.25 | 35.25 | 35.25 | 8,095,681 | +0.31(+0.90%) |
Jan 14, 2016 | 35.30 | 35.57 | 34.88 | 34.94 | 3,657,253 | -0.19(-0.53%) |
Jan 13, 2016 | 36.68 | 36.96 | 35.04 | 35.12 | 6,623,317 | -2.27(-6.07%) |
Jan 12, 2016 | 37.16 | 37.43 | 36.96 | 37.39 | 3,256,381 | +0.50(+1.34%) |
Jan 11, 2016 | 36.74 | 37.04 | 36.36 | 36.90 | 3,370,021 | +0.25(+0.68%) |
Jan 08, 2016 | 36.39 | 37.09 | 36.20 | 36.65 | 4,708,953 | +0.44(+1.21%) |
Jan 07, 2016 | 36.27 | 36.57 | 36.00 | 36.21 | 2,982,824 | -0.59(-1.61%) |
Jan 06, 2016 | 36.68 | 37.12 | 36.46 | 36.80 | 4,601,340 | -0.17(-0.47%) |
Jan 05, 2016 | 37.27 | 37.46 | 36.79 | 36.98 | 3,272,257 | -0.32(-0.85%) |
Jan 04, 2016 | 37.42 | 37.58 | 36.70 | 37.29 | 3,914,954 | -0.61(-1.61%) |
Dec 31, 2015 | 38.29 | 37.91 | 37.91 | 37.91 | 3,440,340 | -0.56(-1.45%) |
Dec 30, 2015 | 38.54 | 38.76 | 38.35 | 38.46 | 3,601,181 | -0.06(-0.16%) |
Dec 29, 2015 | 38.18 | 38.68 | 38.00 | 38.53 | 3,293,836 | +0.41(+1.08%) |
Dec 28, 2015 | 38.50 | 38.75 | 38.07 | 38.12 | 57,512,552 | -0.49(-1.26%) |
Dec 24, 2015 | 38.70 | 38.60 | 38.60 | 38.60 | 3,369,132 | -0.16(-0.41%) |
Dec 23, 2015 | 38.85 | 39.20 | 38.57 | 38.76 | 3,879,359 | +0.66(+1.72%) |
Dec 22, 2015 | 37.65 | 38.17 | 37.31 | 38.11 | 1,819,902 | +0.54(+1.43%) |
Dec 21, 2015 | 37.36 | 37.62 | 37.22 | 37.57 | 2,189,107 | +0.41(+1.09%) |
Dec 18, 2015 | 37.94 | 38.01 | 36.98 | 37.16 | 3,146,717 | -0.90(-2.37%) |
Dec 17, 2015 | 38.28 | 38.33 | 37.80 | 38.07 | 2,266,056 | -0.13(-0.35%) |
Dec 16, 2015 | 38.02 | 38.33 | 37.75 | 38.20 | 1,308,159 | +0.46(+1.21%) |
Dec 15, 2015 | 37.76 | 37.91 | 37.51 | 37.75 | 1,956,643 | +0.24(+0.63%) |
Dec 14, 2015 | 37.58 | 37.82 | 37.29 | 37.51 | 1,676,229 | +0.06(+0.17%) |
Dec 11, 2015 | 37.69 | 37.82 | 37.40 | 37.45 | 1,404,157 | -0.49(-1.28%) |
Dec 10, 2015 | 38.38 | 38.52 | 37.90 | 37.93 | 2,257,733 | -0.45(-1.18%) |
Dec 09, 2015 | 38.78 | 39.19 | 38.25 | 38.38 | 3,099,369 | -0.42(-1.09%) |
Dec 08, 2015 | 38.71 | 38.97 | 38.44 | 38.81 | 823,769 | -0.08(-0.20%) |
Dec 07, 2015 | 38.74 | 39.02 | 38.58 | 38.88 | 828,288 | +0.15(+0.38%) |
Dec 04, 2015 | 38.19 | 38.81 | 38.15 | 38.74 | 915,380 | +0.68(+1.78%) |
Dec 03, 2015 | 38.54 | 38.68 | 37.79 | 38.06 | 1,208,832 | -0.24(-0.63%) |
Dec 02, 2015 | 38.65 | 38.91 | 38.21 | 38.30 | 1,662,604 | -0.49(-1.27%) |
Dec 01, 2015 | 38.41 | 38.84 | 38.41 | 38.79 | 1,318,852 | +0.49(+1.27%) |
Nov 30, 2015 | 38.90 | 39.12 | 38.24 | 38.30 | 1,745,994 | -0.60(-1.54%) |
Nov 27, 2015 | 38.96 | 39.15 | 38.76 | 38.90 | 502,783 | +0.08(+0.20%) |
Nov 25, 2015 | 38.64 | 38.83 | 38.83 | 38.83 | 1,661,950 | +0.14(+0.36%) |
Nov 24, 2015 | 38.27 | 38.79 | 38.21 | 38.69 | 2,071,056 | +0.15(+0.38%) |
Nov 23, 2015 | 38.36 | 38.65 | 38.23 | 38.54 | 1,141,973 | +0.25(+0.67%) |
Nov 20, 2015 | 38.42 | 38.70 | 38.21 | 38.29 | 1,262,007 | +0.04(+0.09%) |
Nov 19, 2015 | 38.03 | 38.64 | 38.03 | 38.25 | 1,680,231 | +0.36(+0.94%) |
Nov 18, 2015 | 37.33 | 37.95 | 37.26 | 37.89 | 1,577,941 | +0.62(+1.65%) |
Nov 17, 2015 | 37.32 | 37.87 | 37.18 | 37.28 | 1,645,697 | -0.04(-0.12%) |
Nov 16, 2015 | 36.86 | 37.37 | 36.79 | 37.32 | 1,158,452 | +0.46(+1.26%) |
Nov 13, 2015 | 36.84 | 37.05 | 36.67 | 36.86 | 2,101,890 | -0.03(-0.07%) |
Nov 12, 2015 | 37.11 | 37.34 | 36.85 | 36.88 | 1,413,141 | -0.38(-1.03%) |
Nov 11, 2015 | 37.17 | 37.58 | 37.13 | 37.27 | 1,670,045 | +0.09(+0.25%) |
Nov 10, 2015 | 36.37 | 37.25 | 36.21 | 37.17 | 1,977,308 | +0.86(+2.36%) |
Nov 09, 2015 | 36.57 | 36.64 | 36.03 | 36.32 | 2,313,019 | -0.25(-0.70%) |
Nov 06, 2015 | 36.94 | 37.04 | 35.98 | 36.57 | 2,774,818 | -0.35(-0.95%) |
Nov 05, 2015 | 37.39 | 37.39 | 36.88 | 36.92 | 1,690,321 | -0.38(-1.01%) |
Nov 04, 2015 | 37.58 | 37.65 | 37.14 | 37.30 | 1,383,879 | -0.11(-0.30%) |
Nov 03, 2015 | 37.90 | 38.02 | 37.38 | 37.41 | 1,538,494 | -0.57(-1.51%) |
Nov 02, 2015 | 38.73 | 38.73 | 37.83 | 37.98 | 1,860,571 | -0.31(-0.80%) |
Oct 30, 2015 | 38.48 | 38.57 | 38.03 | 38.29 | 2,160,855 | -0.17(-0.44%) |
Oct 29, 2015 | 38.71 | 39.03 | 38.42 | 38.46 | 1,786,840 | -0.45(-1.17%) |
Oct 28, 2015 | 38.64 | 38.92 | 38.45 | 38.91 | 1,186,049 | +0.40(+1.05%) |
Oct 27, 2015 | 38.78 | 38.98 | 38.39 | 38.51 | 1,771,952 | -0.27(-0.70%) |
Oct 26, 2015 | 38.97 | 39.13 | 38.77 | 38.78 | 1,416,508 | -0.28(-0.71%) |
Oct 23, 2015 | 39.54 | 39.75 | 38.99 | 39.06 | 1,907,961 | -0.37(-0.95%) |
Oct 22, 2015 | 39.31 | 39.53 | 39.14 | 39.43 | 1,229,711 | +0.37(+0.96%) |
Oct 21, 2015 | 39.33 | 39.47 | 39.02 | 39.06 | 605,944 | -0.13(-0.33%) |
Oct 20, 2015 | 39.27 | 39.37 | 39.08 | 39.19 | 694,572 | -0.05(-0.12%) |
Oct 19, 2015 | 39.26 | 39.46 | 39.14 | 39.23 | 1,370,848 | -0.07(-0.18%) |
Oct 16, 2015 | 39.01 | 39.35 | 38.94 | 39.31 | 618,930 | +0.38(+0.97%) |
Oct 15, 2015 | 38.91 | 39.03 | 38.69 | 38.93 | 702,807 | +0.25(+0.64%) |
Oct 14, 2015 | 39.13 | 39.23 | 38.62 | 38.68 | 834,236 | -0.43(-1.10%) |
Oct 13, 2015 | 39.14 | 39.41 | 39.02 | 39.11 | 1,121,874 | -0.16(-0.42%) |
Oct 12, 2015 | 39.03 | 39.37 | 38.99 | 39.27 | 1,832,238 | +0.30(+0.78%) |
Oct 09, 2015 | 38.77 | 39.07 | 38.71 | 38.97 | 867,803 | +0.25(+0.65%) |
Oct 08, 2015 | 38.40 | 38.73 | 38.29 | 38.72 | 1,281,901 | +0.24(+0.64%) |
Oct 07, 2015 | 38.20 | 38.57 | 37.99 | 38.47 | 2,319,162 | +0.42(+1.10%) |
Oct 06, 2015 | 38.41 | 38.41 | 38.00 | 38.06 | 1,570,748 | -0.37(-0.96%) |
Oct 05, 2015 | 38.17 | 38.50 | 37.99 | 38.42 | 3,571,752 | +0.56(+1.48%) |
Oct 02, 2015 | 37.03 | 37.86 | 37.01 | 37.86 | 1,577,983 | +0.59(+1.59%) |
Oct 01, 2015 | 37.36 | 37.45 | 37.00 | 37.27 | 2,549,873 | -0.04(-0.12%) |
Sep 30, 2015 | 37.88 | 38.25 | 37.27 | 37.32 | 3,923,460 | -0.28(-0.75%) |
Sep 29, 2015 | 37.54 | 37.71 | 37.38 | 37.60 | 1,410,669 | +0.04(+0.11%) |
Sep 28, 2015 | 37.93 | 38.17 | 37.47 | 37.56 | 1,181,233 | -0.53(-1.39%) |
Sep 25, 2015 | 38.03 | 38.45 | 37.83 | 38.09 | 1,436,936 | +0.38(+1.01%) |
Sep 24, 2015 | 37.27 | 37.74 | 37.14 | 37.70 | 2,009,365 | +0.30(+0.80%) |
Sep 23, 2015 | 37.44 | 37.57 | 37.24 | 37.41 | 797,364 | +0.05(+0.13%) |
Sep 22, 2015 | 37.36 | 37.60 | 37.15 | 37.36 | 1,107,622 | -0.36(-0.96%) |
Sep 21, 2015 | 37.55 | 37.80 | 37.41 | 37.72 | 757,319 | +0.40(+1.08%) |
Sep 18, 2015 | 37.46 | 37.66 | 37.24 | 37.31 | 2,263,843 | -0.42(-1.12%) |
Sep 17, 2015 | 37.63 | 38.08 | 37.53 | 37.74 | 1,364,516 | +0.16(+0.44%) |
Sep 16, 2015 | 37.47 | 37.64 | 37.38 | 37.57 | 1,733,749 | +0.10(+0.27%) |
Sep 15, 2015 | 37.18 | 37.58 | 37.10 | 37.47 | 1,106,729 | +0.36(+0.97%) |
Sep 14, 2015 | 37.42 | 37.45 | 36.98 | 37.11 | 1,275,745 | -0.29(-0.78%) |
Sep 11, 2015 | 37.04 | 37.54 | 36.92 | 37.40 | 2,380,923 | -0.40(-1.06%) |
Sep 10, 2015 | 37.81 | 38.15 | 37.66 | 37.80 | 1,050,443 | -0.11(-0.28%) |
Sep 09, 2015 | 38.70 | 38.84 | 37.84 | 37.91 | 1,158,172 | -0.57(-1.48%) |
Sep 08, 2015 | 38.26 | 38.49 | 37.94 | 38.48 | 1,351,811 | +0.70(+1.86%) |
Sep 04, 2015 | 37.83 | 37.78 | 37.78 | 37.78 | 2,439,399 | -0.49(-1.28%) |
Sep 03, 2015 | 37.90 | 38.39 | 37.76 | 38.26 | 943,780 | +0.52(+1.39%) |
Sep 02, 2015 | 37.58 | 37.81 | 37.40 | 37.74 | 1,750,249 | +0.41(+1.11%) |
Sep 01, 2015 | 37.80 | 37.98 | 37.21 | 37.33 | 1,581,857 | -1.05(-2.74%) |
Aug 31, 2015 | 38.50 | 38.69 | 38.03 | 38.38 | 2,249,825 | -0.25(-0.66%) |
Aug 28, 2015 | 38.42 | 38.74 | 38.10 | 38.63 | 2,204,684 | +0.14(+0.36%) |
Aug 27, 2015 | 38.18 | 38.51 | 37.77 | 38.49 | 1,573,779 | +0.69(+1.82%) |
Aug 26, 2015 | 37.60 | 37.90 | 36.84 | 37.80 | 1,548,564 | +0.91(+2.46%) |
Aug 25, 2015 | 38.58 | 38.70 | 36.87 | 36.89 | 1,906,400 | -0.90(-2.39%) |
Aug 24, 2015 | 36.80 | 38.32 | 36.52 | 37.80 | 3,408,403 | -0.77(-1.98%) |
Aug 21, 2015 | 39.23 | 39.36 | 38.56 | 38.56 | 1,198,828 | -0.87(-2.20%) |
Aug 20, 2015 | 39.65 | 39.80 | 39.41 | 39.43 | 1,023,461 | -0.49(-1.23%) |
Aug 19, 2015 | 40.10 | 40.10 | 39.75 | 39.92 | 1,066,019 | -0.36(-0.91%) |
Aug 18, 2015 | 40.23 | 40.35 | 39.99 | 40.28 | 1,057,060 | +0.11(+0.28%) |
Aug 17, 2015 | 39.80 | 40.17 | 39.54 | 40.17 | 1,247,502 | +0.30(+0.75%) |
Aug 14, 2015 | 39.73 | 39.89 | 39.58 | 39.87 | 613,617 | +0.17(+0.44%) |
Aug 13, 2015 | 39.59 | 39.83 | 39.50 | 39.70 | 715,076 | +0.08(+0.19%) |
Aug 12, 2015 | 39.06 | 39.63 | 38.84 | 39.63 | 1,551,525 | +0.29(+0.75%) |
Aug 11, 2015 | 39.42 | 39.55 | 39.23 | 39.33 | 1,139,199 | -0.33(-0.84%) |
Aug 10, 2015 | 39.71 | 39.92 | 39.56 | 39.67 | 867,902 | +0.06(+0.16%) |
Aug 07, 2015 | 39.51 | 39.61 | 39.38 | 39.60 | 1,632,414 | +0.01(+0.03%) |
Aug 06, 2015 | 39.80 | 39.87 | 39.29 | 39.59 | 1,258,387 | -0.06(-0.16%) |
Aug 05, 2015 | 39.12 | 39.90 | 39.02 | 39.65 | 2,098,939 | +0.66(+1.68%) |
Aug 04, 2015 | 38.90 | 39.21 | 38.73 | 39.00 | 1,425,574 | +0.27(+0.71%) |
Aug 03, 2015 | 38.25 | 38.73 | 38.25 | 38.72 | 1,442,385 | +0.47(+1.23%) |
Jul 31, 2015 | 38.55 | 38.57 | 38.21 | 38.25 | 1,201,393 | -0.20(-0.52%) |
Jul 30, 2015 | 38.20 | 38.46 | 37.87 | 38.45 | 845,110 | +0.20(+0.53%) |
Jul 29, 2015 | 37.85 | 38.28 | 37.85 | 38.25 | 834,142 | +0.36(+0.95%) |
Jul 28, 2015 | 37.58 | 37.91 | 37.51 | 37.89 | 990,203 | +0.39(+1.05%) |
Jul 27, 2015 | 37.31 | 37.51 | 37.19 | 37.50 | 724,901 | +0.06(+0.15%) |
Jul 24, 2015 | 37.57 | 37.71 | 37.39 | 37.44 | 840,887 | -0.13(-0.34%) |
Jul 23, 2015 | 37.78 | 37.86 | 37.52 | 37.57 | 770,736 | -0.15(-0.39%) |
Jul 22, 2015 | 37.49 | 37.74 | 37.44 | 37.71 | 1,024,996 | +0.17(+0.46%) |
Jul 21, 2015 | 37.88 | 37.92 | 37.49 | 37.54 | 1,363,478 | -0.43(-1.14%) |
Jul 20, 2015 | 37.66 | 37.99 | 37.62 | 37.97 | 747,880 | +0.32(+0.86%) |
Jul 17, 2015 | 37.99 | 37.99 | 37.61 | 37.65 | 979,540 | -0.37(-0.98%) |
Jul 16, 2015 | 37.74 | 38.09 | 37.69 | 38.02 | 1,576,387 | +0.45(+1.19%) |
Jul 15, 2015 | 37.64 | 37.78 | 37.50 | 37.58 | 972,722 | -0.01(-0.02%) |
Jul 14, 2015 | 37.66 | 37.77 | 37.44 | 37.58 | 909,879 | -0.02(-0.06%) |
Jul 13, 2015 | 37.60 | 37.72 | 37.42 | 37.61 | 989,908 | +0.34(+0.90%) |
Jul 10, 2015 | 37.11 | 37.31 | 37.07 | 37.27 | 1,025,831 | +0.41(+1.12%) |
Jul 09, 2015 | 37.22 | 37.40 | 36.82 | 36.86 | 1,176,862 | -0.18(-0.48%) |
Jul 08, 2015 | 36.78 | 37.15 | 36.78 | 37.04 | 1,404,275 | +0.01(+0.04%) |
Jul 07, 2015 | 36.26 | 37.04 | 36.13 | 37.02 | 1,292,624 | +0.77(+2.13%) |
Jul 06, 2015 | 36.23 | 36.46 | 36.06 | 36.25 | 3,952,293 | -0.14(-0.38%) |
Jul 02, 2015 | 36.66 | 36.39 | 36.39 | 36.39 | 3,059,710 | -0.27(-0.75%) |
Jul 01, 2015 | 36.09 | 36.68 | 35.99 | 36.66 | 1,771,474 | +0.71(+1.98%) |
Jun 30, 2015 | 36.17 | 36.28 | 35.88 | 35.95 | 1,379,313 | +0.04(+0.11%) |
Jun 29, 2015 | 36.57 | 36.63 | 35.87 | 35.91 | 1,535,199 | -0.79(-2.15%) |
Jun 26, 2015 | 36.78 | 36.78 | 36.57 | 36.70 | 1,511,133 | +0.00(+0.01%) |
Jun 25, 2015 | 36.67 | 36.74 | 36.52 | 36.69 | 752,012 | +0.08(+0.21%) |
Jun 24, 2015 | 36.92 | 36.92 | 36.55 | 36.62 | 934,511 | -0.28(-0.77%) |
Jun 23, 2015 | 37.15 | 37.24 | 36.89 | 36.90 | 1,498,831 | -0.24(-0.66%) |
Jun 22, 2015 | 37.13 | 37.29 | 37.04 | 37.15 | 751,998 | +0.11(+0.29%) |
Jun 19, 2015 | 37.13 | 37.16 | 36.95 | 37.04 | 1,453,806 | +0.01(+0.02%) |
Jun 18, 2015 | 36.92 | 37.27 | 36.92 | 37.03 | 1,284,893 | +0.17(+0.46%) |
Jun 17, 2015 | 36.82 | 36.97 | 36.74 | 36.86 | 970,127 | +0.17(+0.47%) |
Jun 16, 2015 | 36.58 | 36.84 | 36.48 | 36.69 | 1,548,911 | +0.21(+0.57%) |
Jun 15, 2015 | 36.76 | 36.77 | 36.42 | 36.48 | 1,197,561 | -0.44(-1.20%) |
Jun 12, 2015 | 37.14 | 37.14 | 36.82 | 36.92 | 843,291 | -0.26(-0.70%) |
Jun 11, 2015 | 37.04 | 37.19 | 36.93 | 37.19 | 1,112,499 | +0.14(+0.38%) |
Jun 10, 2015 | 36.91 | 37.12 | 36.83 | 37.04 | 887,584 | +0.23(+0.63%) |
Jun 09, 2015 | 36.56 | 36.99 | 36.53 | 36.81 | 1,081,087 | +0.21(+0.58%) |
Jun 08, 2015 | 36.57 | 36.72 | 36.38 | 36.60 | 1,332,043 | -0.00(-0.01%) |
Jun 05, 2015 | 36.82 | 36.92 | 36.51 | 36.61 | 1,154,380 | -0.31(-0.83%) |
Jun 04, 2015 | 37.18 | 37.45 | 36.90 | 36.91 | 929,722 | -0.47(-1.27%) |
Jun 03, 2015 | 37.34 | 37.41 | 37.34 | 37.39 | 874,569 | +0.21(+0.56%) |
Jun 02, 2015 | 37.32 | 37.35 | 37.08 | 37.18 | 1,149,108 | -0.28(-0.76%) |