Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 52.90 | 53.61 | 52.55 | 52.75 | 26,689,950 | +3.19(+6.44%) |
May 27, 2016 | 49.49 | 49.56 | 49.56 | 49.56 | 1,078,986 | +0.02(+0.04%) |
May 26, 2016 | 49.12 | 49.66 | 49.00 | 49.54 | 1,196,674 | +0.40(+0.82%) |
May 25, 2016 | 49.44 | 49.47 | 48.88 | 49.14 | 1,216,880 | -0.31(-0.62%) |
May 24, 2016 | 48.81 | 49.47 | 48.43 | 49.45 | 1,421,210 | +0.66(+1.36%) |
May 23, 2016 | 49.06 | 49.38 | 48.77 | 48.78 | 1,073,043 | -0.28(-0.57%) |
May 20, 2016 | 48.94 | 49.39 | 48.49 | 49.06 | 1,869,955 | +0.21(+0.42%) |
May 19, 2016 | 47.86 | 48.91 | 47.67 | 48.86 | 900,415 | +0.79(+1.64%) |
May 18, 2016 | 48.04 | 49.10 | 47.78 | 48.07 | 1,584,313 | -0.22(-0.47%) |
May 17, 2016 | 48.80 | 48.99 | 47.88 | 48.30 | 1,202,825 | -0.67(-1.38%) |
May 16, 2016 | 48.82 | 49.22 | 48.44 | 48.97 | 1,556,301 | +0.15(+0.31%) |
May 13, 2016 | 48.87 | 49.16 | 48.65 | 48.82 | 2,553,704 | -0.05(-0.10%) |
May 12, 2016 | 48.51 | 51.95 | 48.38 | 48.87 | 2,695,398 | +0.22(+0.44%) |
May 11, 2016 | 48.61 | 48.69 | 48.09 | 48.65 | 1,047,278 | -0.03(-0.06%) |
May 10, 2016 | 48.62 | 48.80 | 48.32 | 48.68 | 840,918 | +0.08(+0.17%) |
May 09, 2016 | 48.16 | 48.69 | 48.13 | 48.60 | 977,176 | +0.50(+1.03%) |
May 06, 2016 | 48.45 | 48.61 | 48.00 | 48.10 | 1,918,309 | -0.39(-0.81%) |
May 05, 2016 | 48.40 | 49.04 | 48.24 | 48.49 | 1,240,401 | -0.11(-0.23%) |
May 04, 2016 | 47.77 | 49.30 | 47.70 | 48.61 | 1,497,924 | +0.60(+1.25%) |
May 03, 2016 | 48.16 | 48.35 | 47.52 | 48.01 | 1,139,134 | -0.10(-0.21%) |
May 02, 2016 | 48.32 | 48.69 | 47.91 | 48.11 | 1,553,217 | -0.22(-0.47%) |
Apr 29, 2016 | 47.81 | 48.55 | 47.56 | 48.33 | 1,601,165 | +0.46(+0.96%) |
Apr 28, 2016 | 47.32 | 48.20 | 47.30 | 47.88 | 826,238 | +0.13(+0.27%) |
Apr 27, 2016 | 47.36 | 47.96 | 47.07 | 47.74 | 970,681 | +0.38(+0.81%) |
Apr 26, 2016 | 46.89 | 47.49 | 46.83 | 47.36 | 1,104,270 | +0.52(+1.12%) |
Apr 25, 2016 | 47.05 | 47.22 | 46.72 | 46.84 | 1,222,243 | -0.11(-0.24%) |
Apr 22, 2016 | 46.83 | 46.99 | 46.55 | 46.95 | 1,185,386 | +0.23(+0.50%) |
Apr 21, 2016 | 46.85 | 47.07 | 46.32 | 46.71 | 966,896 | -0.35(-0.74%) |
Apr 20, 2016 | 47.96 | 47.96 | 46.88 | 47.06 | 923,358 | -0.90(-1.87%) |
Apr 19, 2016 | 47.63 | 47.99 | 47.48 | 47.96 | 736,601 | +0.33(+0.69%) |
Apr 18, 2016 | 47.29 | 47.78 | 46.97 | 47.63 | 698,507 | +0.24(+0.51%) |
Apr 15, 2016 | 46.85 | 47.77 | 46.74 | 47.39 | 1,109,131 | +0.22(+0.48%) |
Apr 14, 2016 | 47.30 | 47.64 | 47.00 | 47.16 | 1,039,328 | -0.28(-0.59%) |
Apr 13, 2016 | 47.59 | 47.62 | 47.06 | 47.44 | 710,253 | +0.01(+0.02%) |
Apr 12, 2016 | 46.98 | 47.56 | 46.97 | 47.44 | 865,746 | +0.52(+1.12%) |
Apr 11, 2016 | 47.56 | 47.93 | 46.86 | 46.91 | 1,734,909 | -0.49(-1.03%) |
Apr 08, 2016 | 46.64 | 49.47 | 46.59 | 47.40 | 2,286,468 | +0.82(+1.77%) |
Apr 07, 2016 | 46.47 | 46.96 | 46.42 | 46.57 | 1,142,962 | -0.06(-0.12%) |
Apr 06, 2016 | 45.96 | 46.64 | 45.87 | 46.63 | 1,064,188 | +0.48(+1.03%) |
Apr 05, 2016 | 46.83 | 46.89 | 46.13 | 46.15 | 1,142,401 | -0.81(-1.72%) |
Apr 04, 2016 | 47.04 | 47.14 | 46.52 | 46.96 | 1,498,976 | -0.20(-0.42%) |
Apr 01, 2016 | 46.19 | 47.29 | 45.81 | 47.15 | 1,266,972 | +0.69(+1.49%) |
Mar 31, 2016 | 46.77 | 47.18 | 46.37 | 46.46 | 1,156,974 | -0.18(-0.38%) |
Mar 30, 2016 | 46.96 | 46.96 | 46.17 | 46.64 | 1,056,369 | -0.10(-0.22%) |
Mar 29, 2016 | 45.41 | 46.77 | 45.16 | 46.74 | 2,132,565 | +1.55(+3.44%) |
Mar 28, 2016 | 45.29 | 45.41 | 44.67 | 45.19 | 1,044,419 | -0.05(-0.10%) |
Mar 24, 2016 | 44.84 | 45.23 | 45.23 | 45.23 | 931,206 | +0.45(+1.00%) |
Mar 23, 2016 | 44.69 | 44.95 | 44.19 | 44.78 | 797,421 | -0.02(-0.04%) |
Mar 22, 2016 | 44.67 | 45.31 | 44.31 | 44.80 | 722,495 | +0.07(+0.15%) |
Mar 21, 2016 | 45.01 | 45.19 | 44.23 | 44.74 | 739,021 | -0.52(-1.16%) |
Mar 18, 2016 | 44.93 | 45.45 | 44.53 | 45.26 | 1,631,455 | +0.18(+0.39%) |
Mar 17, 2016 | 44.93 | 45.29 | 44.69 | 45.08 | 915,338 | +0.30(+0.67%) |
Mar 16, 2016 | 44.03 | 44.93 | 43.97 | 44.78 | 1,286,667 | +0.43(+0.97%) |
Mar 15, 2016 | 43.84 | 44.61 | 43.69 | 44.35 | 920,950 | +0.48(+1.09%) |
Mar 14, 2016 | 43.27 | 43.97 | 43.21 | 43.88 | 1,521,859 | +0.39(+0.90%) |
Mar 11, 2016 | 43.92 | 45.22 | 43.44 | 43.48 | 3,242,194 | -0.44(-1.00%) |
Mar 10, 2016 | 41.22 | 45.37 | 40.64 | 43.92 | 7,484,289 | +2.64(+6.40%) |
Mar 09, 2016 | 40.81 | 41.36 | 40.81 | 41.28 | 769,198 | +0.37(+0.89%) |
Mar 08, 2016 | 40.90 | 41.11 | 40.53 | 40.92 | 791,901 | +0.15(+0.37%) |
Mar 07, 2016 | 40.20 | 40.87 | 39.96 | 40.77 | 1,058,935 | +0.58(+1.44%) |
Mar 04, 2016 | 39.78 | 40.28 | 39.60 | 40.19 | 1,717,376 | +0.13(+0.32%) |
Mar 03, 2016 | 39.72 | 40.11 | 39.30 | 40.06 | 1,112,959 | +0.42(+1.05%) |
Mar 02, 2016 | 39.45 | 39.64 | 38.89 | 39.64 | 2,058,816 | -0.01(-0.02%) |
Mar 01, 2016 | 40.60 | 40.66 | 39.48 | 39.65 | 1,419,715 | -0.70(-1.73%) |
Feb 29, 2016 | 39.97 | 40.71 | 39.88 | 40.34 | 1,964,681 | +0.31(+0.77%) |
Feb 26, 2016 | 41.14 | 41.25 | 39.92 | 40.04 | 3,119,054 | -1.62(-3.90%) |
Feb 25, 2016 | 42.75 | 43.31 | 41.02 | 41.66 | 3,456,869 | -1.36(-3.17%) |
Feb 24, 2016 | 42.81 | 43.33 | 42.65 | 43.03 | 1,409,008 | +0.28(+0.65%) |
Feb 23, 2016 | 42.53 | 43.08 | 42.49 | 42.75 | 800,536 | -0.02(-0.04%) |
Feb 22, 2016 | 42.49 | 42.84 | 42.22 | 42.77 | 858,497 | +0.47(+1.12%) |
Feb 19, 2016 | 42.41 | 42.54 | 42.02 | 42.29 | 569,639 | -0.15(-0.35%) |
Feb 18, 2016 | 41.91 | 42.58 | 41.73 | 42.44 | 831,750 | +0.53(+1.26%) |
Feb 17, 2016 | 42.02 | 42.03 | 41.49 | 41.91 | 608,222 | -0.11(-0.27%) |
Feb 16, 2016 | 41.77 | 42.12 | 41.34 | 42.02 | 582,668 | +0.47(+1.14%) |
Feb 12, 2016 | 42.09 | 41.55 | 41.55 | 41.55 | 1,137,447 | -0.43(-1.02%) |
Feb 11, 2016 | 42.05 | 42.27 | 41.89 | 41.98 | 1,858,634 | -0.23(-0.55%) |
Feb 10, 2016 | 41.70 | 42.33 | 41.30 | 42.21 | 1,404,311 | +0.45(+1.07%) |
Feb 09, 2016 | 41.48 | 41.96 | 41.28 | 41.76 | 814,417 | +0.19(+0.47%) |
Feb 08, 2016 | 41.89 | 41.89 | 41.05 | 41.57 | 1,463,666 | -0.45(-1.06%) |
Feb 05, 2016 | 41.84 | 42.67 | 41.31 | 42.02 | 2,090,682 | +0.11(+0.27%) |
Feb 04, 2016 | 42.50 | 42.83 | 41.81 | 41.90 | 1,904,425 | -0.76(-1.78%) |
Feb 03, 2016 | 42.01 | 43.26 | 42.01 | 42.66 | 2,696,229 | +0.90(+2.16%) |
Feb 02, 2016 | 41.00 | 42.11 | 40.95 | 41.76 | 1,710,622 | +0.66(+1.60%) |
Feb 01, 2016 | 40.31 | 41.42 | 40.22 | 41.11 | 1,649,346 | +0.67(+1.65%) |
Jan 29, 2016 | 39.48 | 40.46 | 39.45 | 40.44 | 1,231,600 | +1.23(+3.15%) |
Jan 28, 2016 | 38.56 | 39.32 | 38.37 | 39.20 | 547,346 | +0.70(+1.81%) |
Jan 27, 2016 | 38.27 | 38.88 | 38.16 | 38.51 | 659,342 | +0.10(+0.27%) |
Jan 26, 2016 | 38.20 | 38.82 | 38.13 | 38.40 | 577,231 | +0.32(+0.85%) |
Jan 25, 2016 | 38.48 | 38.66 | 37.99 | 38.08 | 733,232 | -0.59(-1.54%) |
Jan 22, 2016 | 37.65 | 38.67 | 37.46 | 38.67 | 1,322,032 | +1.19(+3.17%) |
Jan 21, 2016 | 37.81 | 38.06 | 37.34 | 37.48 | 1,170,581 | -0.31(-0.81%) |
Jan 20, 2016 | 38.47 | 38.77 | 37.14 | 37.79 | 912,066 | -0.93(-2.40%) |
Jan 19, 2016 | 38.41 | 38.92 | 38.28 | 38.72 | 1,348,267 | +0.47(+1.24%) |
Jan 15, 2016 | 38.48 | 38.25 | 38.25 | 38.25 | 1,545,502 | -0.69(-1.76%) |
Jan 14, 2016 | 38.61 | 39.22 | 38.21 | 38.93 | 1,012,970 | +0.33(+0.87%) |
Jan 13, 2016 | 38.74 | 39.05 | 38.50 | 38.60 | 1,447,792 | +0.03(+0.07%) |
Jan 12, 2016 | 39.35 | 39.41 | 38.37 | 38.57 | 1,994,906 | -0.65(-1.66%) |
Jan 11, 2016 | 39.15 | 39.55 | 39.03 | 39.22 | 952,435 | +0.15(+0.38%) |
Jan 08, 2016 | 39.40 | 39.59 | 38.95 | 39.07 | 966,404 | -0.14(-0.36%) |
Jan 07, 2016 | 39.22 | 39.69 | 39.04 | 39.21 | 1,489,622 | -0.46(-1.17%) |
Jan 06, 2016 | 39.31 | 39.73 | 39.04 | 39.68 | 1,009,370 | +0.09(+0.23%) |
Jan 05, 2016 | 39.33 | 39.69 | 38.81 | 39.58 | 605,415 | +0.25(+0.64%) |
Jan 04, 2016 | 39.09 | 39.36 | 38.97 | 39.33 | 815,131 | -0.04(-0.09%) |
Dec 31, 2015 | 39.96 | 39.37 | 39.37 | 39.37 | 717,758 | -0.70(-1.74%) |
Dec 30, 2015 | 39.92 | 40.20 | 39.77 | 40.07 | 523,369 | +0.10(+0.26%) |
Dec 29, 2015 | 40.08 | 40.24 | 39.90 | 39.96 | 535,700 | +0.20(+0.51%) |
Dec 28, 2015 | 39.54 | 39.85 | 39.35 | 39.76 | 637,505 | +0.11(+0.28%) |
Dec 24, 2015 | 39.51 | 39.65 | 39.65 | 39.65 | 189,484 | +0.01(+0.02%) |
Dec 23, 2015 | 39.00 | 39.74 | 38.93 | 39.64 | 616,539 | +0.83(+2.13%) |
Dec 22, 2015 | 38.39 | 38.97 | 37.94 | 38.81 | 934,092 | +0.46(+1.21%) |
Dec 21, 2015 | 38.75 | 38.78 | 38.10 | 38.35 | 713,232 | -0.13(-0.34%) |
Dec 18, 2015 | 39.03 | 39.07 | 38.14 | 38.48 | 1,476,980 | -0.55(-1.40%) |
Dec 17, 2015 | 39.18 | 39.44 | 38.94 | 39.03 | 1,066,286 | -0.19(-0.47%) |
Dec 16, 2015 | 38.49 | 39.22 | 38.49 | 39.21 | 667,134 | +0.94(+2.45%) |
Dec 15, 2015 | 37.81 | 38.56 | 37.81 | 38.27 | 834,315 | +0.58(+1.55%) |
Dec 14, 2015 | 37.77 | 38.00 | 37.61 | 37.69 | 1,477,544 | -0.09(-0.25%) |
Dec 11, 2015 | 37.42 | 37.92 | 37.15 | 37.78 | 970,595 | +0.27(+0.72%) |
Dec 10, 2015 | 38.02 | 38.09 | 37.46 | 37.51 | 767,102 | -0.59(-1.56%) |
Dec 09, 2015 | 38.21 | 38.67 | 38.04 | 38.11 | 1,155,657 | -0.32(-0.85%) |
Dec 08, 2015 | 38.54 | 38.81 | 38.10 | 38.43 | 1,358,132 | -0.19(-0.50%) |
Dec 07, 2015 | 38.75 | 38.86 | 38.39 | 38.63 | 1,318,924 | -0.10(-0.26%) |
Dec 04, 2015 | 38.40 | 39.04 | 38.33 | 38.73 | 1,346,413 | +0.44(+1.15%) |
Dec 03, 2015 | 38.80 | 38.95 | 37.89 | 38.29 | 1,589,174 | -0.64(-1.65%) |
Dec 02, 2015 | 39.91 | 40.01 | 38.60 | 38.93 | 1,378,449 | -1.11(-2.78%) |
Dec 01, 2015 | 39.36 | 40.09 | 39.35 | 40.05 | 1,450,846 | +0.76(+1.94%) |
Nov 30, 2015 | 39.18 | 39.47 | 39.01 | 39.28 | 1,132,183 | +0.23(+0.59%) |
Nov 27, 2015 | 38.81 | 39.24 | 38.70 | 39.05 | 555,332 | +0.33(+0.86%) |
Nov 25, 2015 | 38.75 | 38.72 | 38.72 | 38.72 | 1,072,727 | +0.02(+0.05%) |
Nov 24, 2015 | 38.76 | 38.84 | 38.43 | 38.70 | 1,228,825 | -0.14(-0.36%) |
Nov 23, 2015 | 39.30 | 39.54 | 38.72 | 38.84 | 1,091,880 | -0.49(-1.24%) |
Nov 20, 2015 | 39.06 | 39.42 | 38.96 | 39.33 | 812,238 | +0.33(+0.85%) |
Nov 19, 2015 | 38.53 | 39.00 | 38.44 | 39.00 | 871,038 | +0.56(+1.46%) |
Nov 18, 2015 | 37.76 | 38.48 | 37.46 | 38.43 | 942,691 | +0.66(+1.75%) |
Nov 17, 2015 | 38.18 | 38.48 | 37.67 | 37.77 | 792,747 | -0.47(-1.23%) |
Nov 16, 2015 | 37.11 | 38.26 | 37.05 | 38.24 | 1,006,643 | +1.13(+3.05%) |
Nov 13, 2015 | 37.58 | 38.04 | 37.02 | 37.11 | 1,045,548 | -0.45(-1.20%) |
Nov 12, 2015 | 38.19 | 38.66 | 37.55 | 37.56 | 1,391,621 | -0.65(-1.71%) |
Nov 11, 2015 | 37.61 | 38.40 | 37.54 | 38.21 | 1,560,334 | +0.71(+1.89%) |
Nov 10, 2015 | 36.25 | 37.53 | 36.13 | 37.50 | 1,808,944 | +1.34(+3.72%) |
Nov 09, 2015 | 35.71 | 36.28 | 35.54 | 36.16 | 1,476,739 | +0.38(+1.05%) |
Nov 06, 2015 | 37.00 | 37.08 | 35.44 | 35.78 | 1,507,318 | -1.50(-4.02%) |
Nov 05, 2015 | 37.46 | 37.72 | 37.27 | 37.28 | 1,617,504 | -0.21(-0.56%) |
Nov 04, 2015 | 36.32 | 37.62 | 36.17 | 37.50 | 2,367,852 | +1.13(+3.11%) |
Nov 03, 2015 | 36.35 | 36.51 | 35.97 | 36.36 | 1,241,428 | -0.16(-0.43%) |
Nov 02, 2015 | 36.52 | 36.69 | 36.25 | 36.52 | 1,034,651 | -0.02(-0.05%) |
Oct 30, 2015 | 36.58 | 36.81 | 36.43 | 36.54 | 1,015,209 | +0.06(+0.15%) |
Oct 29, 2015 | 36.69 | 36.71 | 35.94 | 36.48 | 895,679 | -0.24(-0.65%) |
Oct 28, 2015 | 37.42 | 37.59 | 36.26 | 36.72 | 1,272,672 | -0.70(-1.87%) |
Oct 27, 2015 | 37.45 | 37.68 | 37.24 | 37.42 | 713,166 | -0.07(-0.20%) |
Oct 26, 2015 | 37.01 | 37.50 | 36.70 | 37.50 | 1,012,608 | +0.47(+1.27%) |
Oct 23, 2015 | 37.90 | 38.01 | 36.97 | 37.03 | 1,160,299 | -0.98(-2.59%) |
Oct 22, 2015 | 37.29 | 38.01 | 37.27 | 38.01 | 1,700,800 | +0.78(+2.10%) |
Oct 21, 2015 | 37.37 | 37.60 | 37.05 | 37.23 | 830,896 | +0.04(+0.10%) |
Oct 20, 2015 | 36.86 | 37.27 | 36.72 | 37.19 | 731,319 | +0.21(+0.57%) |
Oct 19, 2015 | 36.76 | 36.98 | 36.50 | 36.98 | 994,686 | +0.09(+0.25%) |
Oct 16, 2015 | 36.99 | 37.08 | 36.65 | 36.89 | 1,001,612 | +0.01(+0.02%) |
Oct 15, 2015 | 36.50 | 36.90 | 36.24 | 36.88 | 900,170 | +0.46(+1.26%) |
Oct 14, 2015 | 36.74 | 36.92 | 36.36 | 36.42 | 995,907 | -0.26(-0.70%) |
Oct 13, 2015 | 36.40 | 36.75 | 36.15 | 36.68 | 1,336,448 | +0.24(+0.66%) |
Oct 12, 2015 | 36.08 | 36.58 | 36.06 | 36.44 | 1,038,753 | +0.45(+1.25%) |
Oct 09, 2015 | 35.99 | 36.12 | 35.80 | 35.99 | 1,153,133 | +0.00(+0.00%) |
Oct 08, 2015 | 35.26 | 36.07 | 35.05 | 35.99 | 1,222,820 | +0.71(+2.01%) |
Oct 07, 2015 | 35.16 | 35.29 | 34.91 | 35.28 | 1,381,828 | +0.15(+0.42%) |
Oct 06, 2015 | 35.35 | 35.39 | 34.82 | 35.13 | 987,473 | -0.33(-0.93%) |
Oct 05, 2015 | 35.41 | 35.53 | 35.01 | 35.46 | 952,117 | +0.34(+0.97%) |
Oct 02, 2015 | 35.11 | 35.18 | 34.60 | 35.12 | 1,111,449 | +0.33(+0.95%) |
Oct 01, 2015 | 35.39 | 35.42 | 34.56 | 34.79 | 1,323,365 | -0.59(-1.66%) |
Sep 30, 2015 | 35.03 | 35.42 | 34.85 | 35.38 | 1,097,688 | +0.52(+1.48%) |
Sep 29, 2015 | 34.86 | 35.08 | 34.61 | 34.86 | 886,009 | +0.01(+0.03%) |
Sep 28, 2015 | 35.04 | 35.22 | 34.70 | 34.85 | 1,070,000 | -0.19(-0.55%) |
Sep 25, 2015 | 34.67 | 35.47 | 34.49 | 35.05 | 1,402,983 | +0.45(+1.30%) |
Sep 24, 2015 | 34.24 | 34.73 | 34.08 | 34.60 | 1,256,560 | +0.26(+0.75%) |
Sep 23, 2015 | 33.99 | 34.37 | 33.98 | 34.34 | 651,835 | +0.34(+1.00%) |
Sep 22, 2015 | 34.09 | 34.34 | 33.86 | 34.00 | 626,552 | -0.27(-0.78%) |
Sep 21, 2015 | 34.25 | 34.54 | 34.13 | 34.27 | 719,971 | +0.15(+0.43%) |
Sep 18, 2015 | 33.92 | 34.47 | 33.88 | 34.12 | 1,667,345 | -0.18(-0.54%) |
Sep 17, 2015 | 33.69 | 34.69 | 33.57 | 34.30 | 1,077,767 | +0.55(+1.64%) |
Sep 16, 2015 | 33.36 | 33.81 | 33.14 | 33.75 | 768,225 | +0.44(+1.33%) |
Sep 15, 2015 | 33.17 | 33.36 | 32.96 | 33.31 | 789,256 | +0.15(+0.44%) |
Sep 14, 2015 | 33.35 | 33.54 | 33.13 | 33.16 | 728,458 | -0.13(-0.39%) |
Sep 11, 2015 | 32.60 | 33.30 | 32.54 | 33.29 | 1,059,315 | +0.57(+1.74%) |
Sep 10, 2015 | 32.67 | 33.16 | 32.63 | 32.72 | 1,032,109 | +0.00(+0.00%) |
Sep 09, 2015 | 33.20 | 33.29 | 32.68 | 32.72 | 983,535 | -0.36(-1.09%) |
Sep 08, 2015 | 32.61 | 33.13 | 32.61 | 33.08 | 1,381,712 | +0.82(+2.54%) |
Sep 04, 2015 | 32.62 | 32.26 | 32.26 | 32.26 | 985,479 | -0.45(-1.38%) |
Sep 03, 2015 | 32.49 | 32.85 | 32.44 | 32.71 | 986,356 | +0.28(+0.87%) |
Sep 02, 2015 | 32.63 | 32.74 | 32.07 | 32.43 | 1,013,027 | +0.09(+0.28%) |
Sep 01, 2015 | 33.09 | 33.11 | 32.19 | 32.34 | 1,131,625 | -0.97(-2.90%) |
Aug 31, 2015 | 33.63 | 33.63 | 32.92 | 33.30 | 1,660,488 | -0.48(-1.43%) |
Aug 28, 2015 | 33.89 | 33.97 | 33.34 | 33.78 | 923,145 | -0.08(-0.24%) |
Aug 27, 2015 | 33.58 | 33.88 | 33.23 | 33.87 | 1,166,993 | +0.45(+1.34%) |
Aug 26, 2015 | 33.00 | 33.50 | 32.56 | 33.42 | 1,637,326 | +0.67(+2.06%) |
Aug 25, 2015 | 34.19 | 34.29 | 32.73 | 32.75 | 1,596,140 | -1.10(-3.26%) |
Aug 24, 2015 | 34.32 | 34.64 | 33.68 | 33.85 | 1,868,294 | -1.39(-3.96%) |
Aug 21, 2015 | 35.51 | 35.80 | 35.24 | 35.24 | 1,414,927 | -0.51(-1.43%) |
Aug 20, 2015 | 35.91 | 36.21 | 35.72 | 35.75 | 928,853 | -0.30(-0.83%) |
Aug 19, 2015 | 35.90 | 36.18 | 35.66 | 36.05 | 1,121,833 | +0.04(+0.10%) |
Aug 18, 2015 | 36.25 | 36.50 | 35.96 | 36.02 | 1,188,682 | -0.31(-0.85%) |
Aug 17, 2015 | 36.20 | 36.65 | 36.02 | 36.33 | 1,577,971 | +0.12(+0.33%) |
Aug 14, 2015 | 35.64 | 36.29 | 35.63 | 36.21 | 2,922,795 | +0.46(+1.27%) |
Aug 13, 2015 | 35.19 | 35.85 | 35.01 | 35.75 | 1,826,822 | +0.35(+0.98%) |
Aug 12, 2015 | 34.88 | 35.54 | 34.80 | 35.41 | 1,431,545 | +0.51(+1.46%) |
Aug 11, 2015 | 34.46 | 35.11 | 34.40 | 34.90 | 1,582,331 | +0.46(+1.35%) |
Aug 10, 2015 | 34.56 | 34.96 | 34.41 | 34.43 | 1,296,990 | -0.18(-0.53%) |
Aug 07, 2015 | 33.88 | 34.81 | 33.70 | 34.61 | 1,961,889 | +0.70(+2.07%) |
Aug 06, 2015 | 33.91 | 34.03 | 33.53 | 33.91 | 1,788,670 | -0.01(-0.03%) |
Aug 05, 2015 | 33.92 | 34.35 | 33.83 | 33.92 | 1,382,763 | -0.05(-0.16%) |
Aug 04, 2015 | 34.29 | 34.35 | 33.89 | 33.98 | 841,020 | -0.44(-1.27%) |
Aug 03, 2015 | 34.38 | 34.61 | 34.23 | 34.41 | 868,596 | +0.11(+0.32%) |
Jul 31, 2015 | 34.34 | 34.60 | 34.08 | 34.30 | 1,480,490 | +0.31(+0.91%) |
Jul 30, 2015 | 33.55 | 34.13 | 33.42 | 33.99 | 1,361,537 | +0.37(+1.11%) |
Jul 29, 2015 | 32.97 | 33.68 | 32.93 | 33.62 | 1,388,229 | +0.39(+1.18%) |
Jul 28, 2015 | 32.79 | 33.24 | 32.69 | 33.23 | 1,371,486 | +0.26(+0.80%) |
Jul 27, 2015 | 32.41 | 33.08 | 32.41 | 32.96 | 663,780 | +0.56(+1.74%) |
Jul 24, 2015 | 32.32 | 32.51 | 32.26 | 32.40 | 1,334,532 | +0.05(+0.14%) |
Jul 23, 2015 | 32.57 | 32.67 | 31.94 | 32.35 | 1,418,183 | -0.28(-0.87%) |
Jul 22, 2015 | 32.44 | 32.86 | 32.44 | 32.64 | 794,950 | +0.22(+0.67%) |
Jul 21, 2015 | 32.72 | 32.89 | 32.25 | 32.42 | 1,023,089 | -0.37(-1.14%) |
Jul 20, 2015 | 33.03 | 33.05 | 32.59 | 32.79 | 636,415 | -0.28(-0.85%) |
Jul 17, 2015 | 33.20 | 33.29 | 33.01 | 33.07 | 1,001,719 | -0.23(-0.68%) |
Jul 16, 2015 | 32.88 | 33.34 | 32.81 | 33.30 | 1,036,461 | +0.49(+1.50%) |
Jul 15, 2015 | 32.73 | 32.83 | 32.55 | 32.81 | 929,371 | +0.07(+0.22%) |
Jul 14, 2015 | 33.01 | 33.24 | 32.70 | 32.74 | 1,274,575 | -0.22(-0.66%) |
Jul 13, 2015 | 33.41 | 33.55 | 32.82 | 32.96 | 1,069,404 | -0.36(-1.07%) |
Jul 10, 2015 | 32.87 | 33.61 | 32.81 | 33.31 | 2,545,794 | +0.42(+1.27%) |
Jul 09, 2015 | 33.17 | 33.26 | 32.63 | 32.89 | 1,545,672 | -0.19(-0.58%) |
Jul 08, 2015 | 32.96 | 33.36 | 32.90 | 33.08 | 1,330,048 | +0.00(+0.00%) |
Jul 07, 2015 | 32.39 | 33.28 | 32.35 | 33.08 | 1,441,180 | +0.77(+2.40%) |
Jul 06, 2015 | 32.17 | 32.39 | 31.99 | 32.31 | 1,157,362 | +0.13(+0.40%) |
Jul 02, 2015 | 31.86 | 32.18 | 32.18 | 32.18 | 1,597,896 | +0.56(+1.79%) |
Jul 01, 2015 | 31.26 | 31.67 | 31.13 | 31.62 | 1,639,951 | +0.44(+1.40%) |
Jun 30, 2015 | 31.34 | 31.39 | 31.10 | 31.18 | 804,260 | -0.03(-0.09%) |
Jun 29, 2015 | 31.32 | 31.71 | 31.19 | 31.21 | 729,799 | -0.12(-0.38%) |
Jun 26, 2015 | 30.95 | 31.38 | 30.87 | 31.32 | 1,015,828 | +0.25(+0.79%) |
Jun 25, 2015 | 31.34 | 31.35 | 31.02 | 31.08 | 969,082 | -0.29(-0.93%) |
Jun 24, 2015 | 31.76 | 31.81 | 31.37 | 31.37 | 697,318 | -0.31(-0.98%) |
Jun 23, 2015 | 32.17 | 32.27 | 31.62 | 31.68 | 858,059 | -0.53(-1.64%) |
Jun 22, 2015 | 32.46 | 32.46 | 32.14 | 32.21 | 1,218,244 | -0.13(-0.39%) |
Jun 19, 2015 | 32.36 | 32.53 | 32.16 | 32.34 | 1,893,894 | +0.02(+0.06%) |
Jun 18, 2015 | 31.87 | 32.46 | 31.82 | 32.32 | 1,472,920 | +0.53(+1.66%) |
Jun 17, 2015 | 31.60 | 31.89 | 31.52 | 31.79 | 1,209,669 | +0.17(+0.55%) |
Jun 16, 2015 | 31.52 | 31.77 | 31.35 | 31.62 | 1,110,383 | +0.07(+0.23%) |
Jun 15, 2015 | 31.63 | 31.66 | 31.36 | 31.54 | 1,104,220 | -0.14(-0.43%) |
Jun 12, 2015 | 31.94 | 31.96 | 31.65 | 31.68 | 1,212,330 | -0.36(-1.11%) |
Jun 11, 2015 | 31.74 | 32.10 | 31.69 | 32.04 | 2,253,822 | +0.50(+1.59%) |
Jun 10, 2015 | 31.40 | 31.68 | 31.30 | 31.53 | 3,431,790 | +0.29(+0.93%) |
Jun 09, 2015 | 31.22 | 31.37 | 31.13 | 31.24 | 1,005,509 | -0.07(-0.23%) |
Jun 08, 2015 | 31.38 | 31.44 | 31.17 | 31.32 | 770,646 | -0.05(-0.15%) |
Jun 05, 2015 | 31.54 | 31.55 | 31.22 | 31.36 | 978,397 | -0.37(-1.18%) |
Jun 04, 2015 | 31.88 | 32.16 | 31.72 | 31.73 | 782,260 | -0.23(-0.73%) |
Jun 03, 2015 | 32.48 | 32.59 | 31.86 | 31.97 | 1,226,478 | -0.55(-1.69%) |
Jun 02, 2015 | 32.80 | 32.92 | 32.21 | 32.52 | 970,481 | -0.44(-1.34%) |