Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 33.67 | 33.89 | 33.32 | 33.65 | 4,410,170 | -0.28(-0.81%) |
Apr 28, 2016 | 34.19 | 34.51 | 33.83 | 33.92 | 4,491,976 | -0.60(-1.75%) |
Apr 27, 2016 | 34.07 | 34.94 | 33.62 | 34.53 | 6,318,061 | +0.78(+2.32%) |
Apr 26, 2016 | 33.29 | 33.83 | 33.15 | 33.74 | 5,539,838 | +0.58(+1.74%) |
Apr 25, 2016 | 33.18 | 33.44 | 32.88 | 33.17 | 2,752,848 | -0.26(-0.78%) |
Apr 22, 2016 | 33.12 | 33.53 | 33.07 | 33.42 | 2,531,747 | +0.38(+1.14%) |
Apr 21, 2016 | 33.35 | 33.66 | 32.94 | 33.05 | 3,176,208 | -0.30(-0.91%) |
Apr 20, 2016 | 32.71 | 33.38 | 32.50 | 33.35 | 4,512,168 | +0.80(+2.47%) |
Apr 19, 2016 | 32.40 | 32.82 | 32.31 | 32.54 | 4,272,325 | +0.20(+0.62%) |
Apr 18, 2016 | 32.06 | 32.37 | 31.97 | 32.34 | 3,283,197 | +0.17(+0.54%) |
Apr 15, 2016 | 32.43 | 32.59 | 31.96 | 32.17 | 4,586,588 | -0.28(-0.85%) |
Apr 14, 2016 | 32.17 | 32.81 | 32.02 | 32.45 | 4,530,221 | +0.18(+0.57%) |
Apr 13, 2016 | 31.32 | 32.28 | 31.29 | 32.26 | 4,571,458 | +1.22(+3.91%) |
Apr 12, 2016 | 30.70 | 31.21 | 30.52 | 31.05 | 3,153,562 | +0.50(+1.63%) |
Apr 11, 2016 | 30.65 | 30.88 | 30.44 | 30.55 | 2,996,396 | +0.16(+0.53%) |
Apr 08, 2016 | 30.73 | 30.88 | 30.28 | 30.39 | 3,365,629 | +0.05(+0.16%) |
Apr 07, 2016 | 31.09 | 31.25 | 30.18 | 30.34 | 4,539,712 | -1.09(-3.47%) |
Apr 06, 2016 | 31.03 | 31.50 | 30.98 | 31.43 | 3,164,739 | +0.32(+1.02%) |
Apr 05, 2016 | 31.33 | 31.45 | 30.55 | 31.11 | 7,624,625 | -0.64(-2.02%) |
Apr 04, 2016 | 31.85 | 32.07 | 31.60 | 31.76 | 3,100,401 | -0.08(-0.25%) |
Apr 01, 2016 | 31.35 | 31.95 | 31.17 | 31.84 | 3,813,190 | +0.23(+0.73%) |
Mar 31, 2016 | 31.54 | 31.98 | 31.46 | 31.60 | 4,864,431 | +0.00(+0.00%) |
Mar 30, 2016 | 31.62 | 32.35 | 31.33 | 31.60 | 6,610,988 | +0.20(+0.64%) |
Mar 29, 2016 | 31.06 | 31.49 | 30.61 | 31.41 | 4,012,485 | +0.04(+0.14%) |
Mar 28, 2016 | 31.30 | 31.75 | 31.10 | 31.36 | 6,557,956 | -0.18(-0.58%) |
Mar 24, 2016 | 31.54 | 31.54 | 31.54 | 31.54 | 5,881,949 | -0.48(-1.49%) |
Mar 23, 2016 | 31.82 | 32.24 | 31.64 | 32.02 | 10,537,267 | +0.15(+0.47%) |
Mar 22, 2016 | 31.85 | 32.11 | 31.64 | 31.87 | 5,486,904 | -0.31(-0.97%) |
Mar 21, 2016 | 31.67 | 32.36 | 31.47 | 32.18 | 8,513,208 | +0.48(+1.51%) |
Mar 18, 2016 | 31.01 | 31.79 | 30.93 | 31.71 | 11,453,786 | +0.89(+2.87%) |
Mar 17, 2016 | 30.42 | 31.01 | 30.26 | 30.82 | 10,936,699 | +0.30(+0.97%) |
Mar 16, 2016 | 30.36 | 30.82 | 30.13 | 30.52 | 10,068,609 | +0.05(+0.18%) |
Mar 15, 2016 | 30.77 | 30.80 | 30.40 | 30.47 | 6,463,629 | -0.54(-1.75%) |
Mar 14, 2016 | 31.03 | 31.22 | 30.77 | 31.01 | 5,063,140 | -0.10(-0.33%) |
Mar 11, 2016 | 30.77 | 31.14 | 30.49 | 31.12 | 6,553,447 | +0.74(+2.44%) |
Mar 10, 2016 | 30.87 | 30.87 | 30.08 | 30.37 | 8,104,986 | -0.23(-0.74%) |
Mar 09, 2016 | 31.03 | 31.14 | 30.54 | 30.60 | 7,206,270 | -0.16(-0.51%) |
Mar 08, 2016 | 31.04 | 31.18 | 30.64 | 30.76 | 6,370,937 | -0.66(-2.09%) |
Mar 07, 2016 | 31.12 | 31.58 | 31.03 | 31.41 | 4,790,456 | -0.09(-0.29%) |
Mar 04, 2016 | 31.38 | 31.84 | 31.19 | 31.50 | 6,374,852 | +0.33(+1.07%) |
Mar 03, 2016 | 30.99 | 31.24 | 30.63 | 31.17 | 4,324,594 | +0.19(+0.62%) |
Mar 02, 2016 | 30.70 | 31.07 | 30.54 | 30.98 | 4,933,808 | +0.30(+0.96%) |
Mar 01, 2016 | 29.76 | 30.76 | 29.75 | 30.68 | 4,980,276 | +1.27(+4.31%) |
Feb 29, 2016 | 29.79 | 29.87 | 29.16 | 29.41 | 6,809,132 | -0.34(-1.14%) |
Feb 26, 2016 | 29.72 | 30.12 | 29.38 | 29.75 | 4,968,021 | +0.36(+1.22%) |
Feb 25, 2016 | 29.14 | 29.39 | 28.79 | 29.39 | 7,529,005 | +0.30(+1.03%) |
Feb 24, 2016 | 29.08 | 29.19 | 28.28 | 29.09 | 9,088,891 | -0.78(-2.61%) |
Feb 23, 2016 | 30.48 | 30.48 | 29.69 | 29.87 | 5,879,228 | -0.64(-2.09%) |
Feb 22, 2016 | 30.42 | 30.95 | 30.03 | 30.51 | 6,731,455 | +0.34(+1.12%) |
Feb 19, 2016 | 29.63 | 30.56 | 29.40 | 30.17 | 9,043,649 | +0.33(+1.10%) |
Feb 18, 2016 | 30.43 | 30.54 | 29.61 | 29.84 | 5,776,373 | -0.54(-1.77%) |
Feb 17, 2016 | 30.70 | 31.16 | 30.29 | 30.38 | 5,695,839 | -0.03(-0.11%) |
Feb 16, 2016 | 29.64 | 30.75 | 29.54 | 30.41 | 6,052,282 | +1.05(+3.58%) |
Feb 12, 2016 | 28.74 | 29.36 | 29.36 | 29.36 | 4,711,780 | +1.23(+4.39%) |
Feb 11, 2016 | 27.62 | 28.49 | 27.62 | 28.12 | 6,917,823 | -0.72(-2.51%) |
Feb 10, 2016 | 28.92 | 29.57 | 28.83 | 28.85 | 4,895,027 | +0.18(+0.62%) |
Feb 09, 2016 | 28.01 | 28.97 | 28.01 | 28.67 | 7,843,952 | -0.09(-0.32%) |
Feb 08, 2016 | 28.74 | 28.94 | 28.17 | 28.76 | 7,457,530 | -0.46(-1.56%) |
Feb 05, 2016 | 29.59 | 30.06 | 28.99 | 29.22 | 6,047,529 | -0.37(-1.25%) |
Feb 04, 2016 | 28.82 | 30.15 | 28.67 | 29.59 | 7,343,852 | +0.71(+2.47%) |
Feb 03, 2016 | 28.75 | 28.95 | 27.76 | 28.88 | 9,804,458 | +0.43(+1.53%) |
Feb 02, 2016 | 28.73 | 28.73 | 28.02 | 28.44 | 9,335,174 | -0.98(-3.32%) |
Feb 01, 2016 | 29.61 | 29.71 | 29.15 | 29.42 | 6,680,595 | -0.50(-1.69%) |
Jan 29, 2016 | 28.16 | 29.98 | 28.14 | 29.92 | 11,100,809 | +2.01(+7.21%) |
Jan 28, 2016 | 27.97 | 28.27 | 27.24 | 27.91 | 8,478,766 | +0.04(+0.13%) |
Jan 27, 2016 | 28.88 | 29.26 | 27.80 | 27.87 | 11,301,639 | -2.16(-7.19%) |
Jan 26, 2016 | 29.31 | 30.11 | 29.26 | 30.03 | 6,208,384 | +0.92(+3.15%) |
Jan 25, 2016 | 29.75 | 29.85 | 29.10 | 29.11 | 6,745,954 | -0.86(-2.88%) |
Jan 22, 2016 | 29.80 | 30.26 | 29.61 | 29.98 | 5,269,693 | +0.75(+2.57%) |
Jan 21, 2016 | 29.64 | 30.05 | 29.12 | 29.23 | 5,290,998 | -0.38(-1.27%) |
Jan 20, 2016 | 29.05 | 29.96 | 28.57 | 29.60 | 11,193,071 | -0.22(-0.74%) |
Jan 19, 2016 | 29.98 | 30.03 | 29.40 | 29.82 | 9,060,636 | +0.31(+1.04%) |
Jan 15, 2016 | 29.82 | 29.52 | 29.52 | 29.52 | 7,901,576 | -1.33(-4.30%) |
Jan 14, 2016 | 30.76 | 31.27 | 30.14 | 30.84 | 6,864,820 | +0.34(+1.11%) |
Jan 13, 2016 | 32.09 | 32.19 | 30.45 | 30.50 | 4,279,784 | -1.36(-4.28%) |
Jan 12, 2016 | 31.82 | 31.94 | 31.22 | 31.87 | 4,867,088 | +0.49(+1.56%) |
Jan 11, 2016 | 31.67 | 31.92 | 30.85 | 31.38 | 5,591,284 | -0.11(-0.36%) |
Jan 08, 2016 | 32.62 | 32.67 | 31.43 | 31.49 | 3,612,454 | -0.84(-2.61%) |
Jan 07, 2016 | 33.31 | 33.36 | 32.22 | 32.33 | 5,949,570 | -1.53(-4.52%) |
Jan 06, 2016 | 34.36 | 34.40 | 33.74 | 33.86 | 4,398,894 | -1.17(-3.33%) |
Jan 05, 2016 | 34.88 | 35.25 | 34.76 | 35.03 | 2,810,393 | +0.05(+0.15%) |
Jan 04, 2016 | 34.78 | 35.00 | 34.44 | 34.98 | 4,788,709 | -0.65(-1.84%) |
Dec 31, 2015 | 35.48 | 35.63 | 35.63 | 35.63 | 2,856,606 | -0.11(-0.32%) |
Dec 30, 2015 | 36.12 | 36.26 | 35.74 | 35.74 | 2,078,563 | -0.40(-1.10%) |
Dec 29, 2015 | 36.13 | 36.50 | 36.02 | 36.14 | 2,778,400 | +0.26(+0.71%) |
Dec 28, 2015 | 35.80 | 35.96 | 35.49 | 35.88 | 2,558,102 | +0.02(+0.04%) |
Dec 24, 2015 | 35.88 | 35.87 | 35.87 | 35.87 | 1,283,898 | -0.01(-0.03%) |
Dec 23, 2015 | 35.63 | 35.91 | 35.56 | 35.88 | 3,418,277 | +0.41(+1.14%) |
Dec 22, 2015 | 35.45 | 35.55 | 34.91 | 35.47 | 4,112,147 | +0.34(+0.96%) |
Dec 21, 2015 | 34.92 | 35.16 | 34.74 | 35.14 | 4,123,536 | +0.56(+1.61%) |
Dec 18, 2015 | 35.16 | 35.16 | 34.57 | 34.58 | 7,188,864 | -0.89(-2.51%) |
Dec 17, 2015 | 36.59 | 36.65 | 35.21 | 35.47 | 7,028,827 | -1.18(-3.22%) |
Dec 16, 2015 | 36.38 | 36.91 | 35.74 | 36.65 | 8,391,762 | +0.64(+1.78%) |
Dec 15, 2015 | 35.49 | 36.10 | 35.49 | 36.01 | 8,634,394 | +0.90(+2.56%) |
Dec 14, 2015 | 35.57 | 35.85 | 34.50 | 35.12 | 6,711,577 | -0.21(-0.59%) |
Dec 11, 2015 | 36.26 | 36.40 | 35.26 | 35.32 | 5,604,014 | -1.57(-4.24%) |
Dec 10, 2015 | 36.77 | 37.32 | 36.73 | 36.89 | 5,221,590 | +0.12(+0.32%) |
Dec 09, 2015 | 37.63 | 37.80 | 36.71 | 36.77 | 8,603,247 | -1.14(-3.00%) |
Dec 08, 2015 | 37.98 | 38.59 | 37.82 | 37.91 | 5,418,817 | -0.83(-2.15%) |
Dec 07, 2015 | 39.23 | 39.23 | 38.51 | 38.74 | 3,021,888 | -0.63(-1.59%) |
Dec 04, 2015 | 38.36 | 39.41 | 38.17 | 39.37 | 4,020,015 | +1.26(+3.29%) |
Dec 03, 2015 | 38.72 | 38.97 | 38.02 | 38.11 | 4,509,138 | -0.54(-1.41%) |
Dec 02, 2015 | 38.81 | 38.95 | 38.42 | 38.66 | 4,621,795 | -0.04(-0.10%) |
Dec 01, 2015 | 38.97 | 39.14 | 38.45 | 38.69 | 3,515,179 | -0.08(-0.21%) |
Nov 30, 2015 | 38.90 | 39.05 | 38.73 | 38.77 | 3,786,804 | -0.12(-0.30%) |
Nov 27, 2015 | 38.84 | 38.93 | 38.52 | 38.89 | 1,495,302 | -0.01(-0.03%) |
Nov 25, 2015 | 38.77 | 38.90 | 38.90 | 38.90 | 2,918,768 | +0.26(+0.66%) |
Nov 24, 2015 | 38.40 | 38.81 | 38.22 | 38.65 | 3,023,593 | -0.15(-0.39%) |
Nov 23, 2015 | 38.88 | 39.10 | 38.69 | 38.80 | 3,341,636 | -0.09(-0.22%) |
Nov 20, 2015 | 39.07 | 39.27 | 38.79 | 38.88 | 2,986,495 | +0.09(+0.22%) |
Nov 19, 2015 | 38.88 | 39.07 | 38.65 | 38.80 | 2,671,340 | -0.14(-0.36%) |
Nov 18, 2015 | 38.01 | 38.98 | 37.93 | 38.93 | 4,114,379 | +1.02(+2.68%) |
Nov 17, 2015 | 37.80 | 38.27 | 37.56 | 37.92 | 3,484,040 | +0.21(+0.55%) |
Nov 16, 2015 | 36.86 | 37.71 | 36.86 | 37.71 | 3,890,525 | +0.34(+0.90%) |
Nov 13, 2015 | 37.57 | 37.89 | 37.31 | 37.37 | 3,717,553 | -0.35(-0.93%) |
Nov 12, 2015 | 38.04 | 38.21 | 37.73 | 37.73 | 5,470,089 | -0.55(-1.44%) |
Nov 11, 2015 | 38.33 | 38.61 | 38.16 | 38.28 | 5,514,352 | +0.12(+0.31%) |
Nov 10, 2015 | 38.51 | 38.80 | 37.98 | 38.16 | 5,204,659 | -0.53(-1.37%) |
Nov 09, 2015 | 39.44 | 39.47 | 38.56 | 38.69 | 6,160,107 | -0.64(-1.63%) |
Nov 06, 2015 | 39.88 | 40.28 | 38.92 | 39.33 | 7,977,251 | +0.62(+1.60%) |
Nov 05, 2015 | 38.11 | 38.93 | 38.11 | 38.71 | 6,087,086 | +0.64(+1.67%) |
Nov 04, 2015 | 38.02 | 38.27 | 37.78 | 38.07 | 3,662,220 | +0.01(+0.03%) |
Nov 03, 2015 | 37.37 | 38.37 | 37.30 | 38.06 | 5,720,364 | +0.50(+1.32%) |
Nov 02, 2015 | 36.96 | 37.71 | 36.87 | 37.57 | 3,411,289 | +0.71(+1.91%) |
Oct 30, 2015 | 37.34 | 37.50 | 36.86 | 36.86 | 5,403,814 | -0.42(-1.12%) |
Oct 29, 2015 | 37.58 | 37.69 | 37.09 | 37.28 | 3,763,615 | -0.30(-0.80%) |
Oct 28, 2015 | 36.04 | 37.59 | 36.03 | 37.58 | 6,907,555 | +1.53(+4.25%) |
Oct 27, 2015 | 35.49 | 36.22 | 35.38 | 36.04 | 6,351,121 | +0.29(+0.82%) |
Oct 26, 2015 | 35.87 | 36.56 | 35.50 | 35.75 | 7,447,457 | -0.12(-0.33%) |
Oct 23, 2015 | 36.88 | 36.97 | 34.88 | 35.87 | 11,962,469 | -1.14(-3.07%) |
Oct 22, 2015 | 36.04 | 37.35 | 36.04 | 37.01 | 5,916,563 | +1.11(+3.10%) |
Oct 21, 2015 | 36.59 | 36.66 | 35.89 | 35.90 | 4,230,139 | -0.57(-1.57%) |
Oct 20, 2015 | 36.18 | 36.59 | 36.15 | 36.47 | 4,426,269 | +0.24(+0.65%) |
Oct 19, 2015 | 36.30 | 36.60 | 36.10 | 36.23 | 3,669,175 | -0.37(-1.01%) |
Oct 16, 2015 | 36.84 | 36.84 | 36.31 | 36.60 | 4,266,764 | +0.00(+0.00%) |
Oct 15, 2015 | 36.03 | 36.67 | 35.86 | 36.60 | 3,806,632 | +1.00(+2.81%) |
Oct 14, 2015 | 36.06 | 36.11 | 35.52 | 35.60 | 4,890,476 | -0.57(-1.58%) |
Oct 13, 2015 | 36.62 | 36.94 | 36.15 | 36.17 | 3,090,206 | -0.75(-2.03%) |
Oct 12, 2015 | 36.62 | 37.00 | 36.56 | 36.92 | 2,664,696 | +0.18(+0.49%) |
Oct 09, 2015 | 37.10 | 37.16 | 36.41 | 36.74 | 4,916,184 | -0.36(-0.98%) |
Oct 08, 2015 | 36.64 | 37.17 | 36.54 | 37.10 | 2,229,006 | +0.23(+0.62%) |
Oct 07, 2015 | 36.73 | 37.09 | 36.38 | 36.87 | 4,560,956 | +0.49(+1.34%) |
Oct 06, 2015 | 36.51 | 36.70 | 36.30 | 36.39 | 3,152,224 | -0.30(-0.82%) |
Oct 05, 2015 | 36.22 | 36.78 | 36.16 | 36.69 | 7,446,800 | +0.83(+2.31%) |
Oct 02, 2015 | 34.89 | 35.86 | 34.17 | 35.86 | 6,550,375 | +0.01(+0.02%) |
Oct 01, 2015 | 35.76 | 36.00 | 35.23 | 35.85 | 4,100,722 | -0.05(-0.15%) |
Sep 30, 2015 | 36.09 | 36.18 | 35.41 | 35.91 | 5,332,572 | +0.32(+0.89%) |
Sep 29, 2015 | 35.41 | 35.78 | 35.13 | 35.59 | 4,553,997 | +0.30(+0.86%) |
Sep 28, 2015 | 36.18 | 36.44 | 35.22 | 35.29 | 5,733,054 | -1.25(-3.42%) |
Sep 25, 2015 | 36.49 | 36.78 | 36.21 | 36.54 | 5,115,023 | +0.54(+1.49%) |
Sep 24, 2015 | 36.02 | 36.02 | 35.66 | 36.00 | 6,557,622 | -0.44(-1.21%) |
Sep 23, 2015 | 36.49 | 36.64 | 36.21 | 36.44 | 4,464,699 | -0.03(-0.07%) |
Sep 22, 2015 | 36.43 | 36.75 | 36.07 | 36.47 | 6,088,548 | -0.65(-1.76%) |
Sep 21, 2015 | 37.06 | 37.56 | 36.81 | 37.12 | 4,799,919 | +0.45(+1.22%) |
Sep 18, 2015 | 37.28 | 37.58 | 36.56 | 36.67 | 8,951,827 | -1.32(-3.48%) |
Sep 17, 2015 | 38.37 | 39.02 | 37.85 | 38.00 | 5,814,300 | -0.32(-0.83%) |
Sep 16, 2015 | 38.23 | 38.38 | 37.98 | 38.32 | 4,657,537 | +0.09(+0.22%) |
Sep 15, 2015 | 37.99 | 38.38 | 37.79 | 38.23 | 6,431,452 | +0.33(+0.88%) |
Sep 14, 2015 | 38.01 | 38.15 | 37.79 | 37.90 | 2,864,893 | -0.12(-0.31%) |
Sep 11, 2015 | 37.79 | 38.03 | 37.44 | 38.01 | 3,728,330 | -0.05(-0.14%) |
Sep 10, 2015 | 37.74 | 38.40 | 37.58 | 38.07 | 4,464,291 | +0.19(+0.51%) |
Sep 09, 2015 | 38.64 | 39.09 | 37.79 | 37.87 | 4,156,666 | -0.51(-1.33%) |
Sep 08, 2015 | 38.10 | 38.42 | 37.84 | 38.38 | 4,421,551 | +1.16(+3.13%) |
Sep 04, 2015 | 37.51 | 37.22 | 37.22 | 37.22 | 4,606,241 | -0.75(-1.99%) |
Sep 03, 2015 | 37.74 | 38.39 | 37.63 | 37.98 | 4,348,459 | +0.33(+0.89%) |
Sep 02, 2015 | 38.72 | 38.72 | 37.12 | 37.64 | 4,231,467 | +0.61(+1.64%) |
Sep 01, 2015 | 37.27 | 37.57 | 36.78 | 37.03 | 6,942,991 | -1.19(-3.11%) |
Aug 31, 2015 | 38.53 | 38.68 | 38.11 | 38.23 | 4,923,387 | -0.63(-1.63%) |
Aug 28, 2015 | 38.60 | 38.89 | 38.29 | 38.86 | 3,770,378 | +0.09(+0.23%) |
Aug 27, 2015 | 38.11 | 38.95 | 38.04 | 38.77 | 5,898,186 | +1.15(+3.07%) |
Aug 26, 2015 | 37.17 | 37.65 | 36.56 | 37.61 | 6,856,480 | +1.42(+3.94%) |
Aug 25, 2015 | 38.02 | 38.30 | 36.16 | 36.19 | 7,863,637 | -0.73(-1.97%) |
Aug 24, 2015 | 36.64 | 38.38 | 35.64 | 36.92 | 9,380,638 | -2.35(-5.98%) |
Aug 21, 2015 | 39.97 | 40.11 | 39.20 | 39.27 | 7,639,097 | -1.08(-2.69%) |
Aug 20, 2015 | 40.90 | 40.94 | 40.30 | 40.35 | 5,307,271 | -1.08(-2.60%) |
Aug 19, 2015 | 41.41 | 41.80 | 41.21 | 41.43 | 4,308,060 | -0.23(-0.55%) |
Aug 18, 2015 | 41.36 | 41.78 | 41.27 | 41.66 | 2,662,481 | +0.13(+0.32%) |
Aug 17, 2015 | 41.12 | 41.57 | 40.99 | 41.53 | 3,827,629 | -0.18(-0.43%) |
Aug 14, 2015 | 41.08 | 41.73 | 41.08 | 41.71 | 2,815,028 | +0.49(+1.19%) |
Aug 13, 2015 | 40.94 | 41.43 | 40.94 | 41.22 | 3,603,154 | +0.18(+0.44%) |
Aug 12, 2015 | 41.22 | 41.29 | 40.29 | 41.04 | 5,537,404 | -0.65(-1.56%) |
Aug 11, 2015 | 41.69 | 41.99 | 41.47 | 41.69 | 3,835,532 | -0.58(-1.38%) |
Aug 10, 2015 | 42.14 | 42.41 | 41.99 | 42.27 | 3,880,486 | +0.54(+1.30%) |
Aug 07, 2015 | 41.55 | 41.91 | 41.17 | 41.73 | 2,726,152 | +0.09(+0.20%) |
Aug 06, 2015 | 41.46 | 41.99 | 41.40 | 41.64 | 5,042,868 | +0.13(+0.32%) |
Aug 05, 2015 | 41.92 | 42.18 | 41.46 | 41.51 | 3,139,137 | -0.03(-0.06%) |
Aug 04, 2015 | 41.10 | 41.55 | 41.10 | 41.54 | 4,021,294 | +0.51(+1.24%) |
Aug 03, 2015 | 40.71 | 41.04 | 40.43 | 41.03 | 3,783,686 | +0.33(+0.82%) |
Jul 31, 2015 | 41.00 | 41.10 | 40.61 | 40.69 | 3,629,128 | -0.31(-0.76%) |
Jul 30, 2015 | 40.63 | 41.01 | 40.59 | 41.00 | 2,319,299 | +0.39(+0.96%) |
Jul 29, 2015 | 40.55 | 40.66 | 40.37 | 40.62 | 3,536,640 | +0.13(+0.33%) |
Jul 28, 2015 | 39.98 | 40.49 | 39.75 | 40.48 | 5,156,104 | +0.71(+1.79%) |
Jul 27, 2015 | 39.65 | 39.85 | 39.13 | 39.77 | 6,488,843 | -0.29(-0.73%) |
Jul 24, 2015 | 41.35 | 41.35 | 39.94 | 40.06 | 9,780,834 | -2.30(-5.43%) |
Jul 23, 2015 | 42.99 | 43.19 | 42.24 | 42.37 | 3,894,390 | -0.59(-1.37%) |
Jul 22, 2015 | 42.28 | 43.07 | 42.28 | 42.96 | 4,059,994 | +0.46(+1.09%) |
Jul 21, 2015 | 42.33 | 42.94 | 42.17 | 42.49 | 3,646,635 | +0.08(+0.19%) |
Jul 20, 2015 | 42.28 | 42.55 | 41.99 | 42.41 | 3,690,667 | +0.22(+0.53%) |
Jul 17, 2015 | 42.07 | 42.24 | 41.94 | 42.19 | 2,723,415 | +0.04(+0.10%) |
Jul 16, 2015 | 41.62 | 42.23 | 41.62 | 42.15 | 4,518,963 | +0.70(+1.68%) |
Jul 15, 2015 | 41.38 | 41.51 | 41.16 | 41.45 | 2,423,640 | +0.24(+0.58%) |
Jul 14, 2015 | 40.85 | 41.25 | 40.85 | 41.21 | 2,881,854 | +0.17(+0.41%) |
Jul 13, 2015 | 40.94 | 41.08 | 40.71 | 41.04 | 3,274,959 | +0.66(+1.65%) |
Jul 10, 2015 | 40.35 | 40.57 | 40.20 | 40.38 | 3,852,335 | +0.54(+1.36%) |
Jul 09, 2015 | 40.24 | 40.54 | 39.79 | 39.84 | 4,784,861 | +0.19(+0.47%) |
Jul 08, 2015 | 40.33 | 40.38 | 39.60 | 39.65 | 2,630,842 | -1.08(-2.65%) |
Jul 07, 2015 | 40.64 | 40.80 | 39.65 | 40.73 | 3,631,150 | +0.01(+0.01%) |
Jul 06, 2015 | 40.43 | 40.74 | 40.31 | 40.72 | 2,395,871 | -0.21(-0.51%) |
Jul 02, 2015 | 40.99 | 40.93 | 40.93 | 40.93 | 2,626,547 | -0.22(-0.54%) |
Jul 01, 2015 | 41.42 | 41.49 | 40.97 | 41.15 | 2,649,933 | +0.23(+0.56%) |
Jun 30, 2015 | 41.15 | 41.31 | 40.50 | 40.93 | 4,717,528 | +0.38(+0.93%) |
Jun 29, 2015 | 41.30 | 41.48 | 40.53 | 40.55 | 4,384,392 | -1.25(-2.99%) |
Jun 26, 2015 | 41.81 | 41.93 | 41.63 | 41.80 | 4,635,902 | +0.17(+0.41%) |
Jun 25, 2015 | 42.29 | 42.32 | 41.63 | 41.63 | 3,445,913 | -0.58(-1.38%) |
Jun 24, 2015 | 42.09 | 42.40 | 42.03 | 42.21 | 4,591,079 | -0.07(-0.18%) |
Jun 23, 2015 | 42.27 | 42.45 | 42.24 | 42.28 | 3,264,425 | +0.20(+0.48%) |
Jun 22, 2015 | 42.30 | 42.33 | 41.98 | 42.08 | 3,695,722 | +0.30(+0.72%) |
Jun 19, 2015 | 41.90 | 42.21 | 41.68 | 41.78 | 5,920,226 | -0.51(-1.20%) |
Jun 18, 2015 | 42.24 | 42.52 | 41.91 | 42.29 | 3,332,432 | +0.22(+0.53%) |
Jun 17, 2015 | 42.38 | 42.53 | 41.91 | 42.07 | 3,741,566 | -0.19(-0.44%) |
Jun 16, 2015 | 42.07 | 42.46 | 42.06 | 42.25 | 3,312,128 | +0.01(+0.03%) |
Jun 15, 2015 | 42.31 | 42.45 | 41.91 | 42.24 | 2,913,361 | -0.43(-1.02%) |
Jun 12, 2015 | 42.72 | 42.93 | 42.41 | 42.68 | 3,778,965 | -0.11(-0.25%) |
Jun 11, 2015 | 42.73 | 42.95 | 42.59 | 42.78 | 2,381,276 | +0.08(+0.20%) |
Jun 10, 2015 | 42.10 | 42.97 | 41.96 | 42.70 | 5,208,032 | +0.81(+1.93%) |
Jun 09, 2015 | 41.68 | 41.92 | 41.36 | 41.89 | 3,711,134 | +0.19(+0.46%) |
Jun 08, 2015 | 41.53 | 41.92 | 41.44 | 41.70 | 4,488,057 | +0.14(+0.34%) |
Jun 05, 2015 | 41.40 | 41.72 | 41.21 | 41.55 | 4,986,945 | +0.63(+1.54%) |
Jun 04, 2015 | 41.25 | 41.50 | 40.85 | 40.92 | 3,114,424 | -0.54(-1.30%) |
Jun 03, 2015 | 41.08 | 41.77 | 41.03 | 41.46 | 3,810,611 | +0.64(+1.56%) |
Jun 02, 2015 | 40.82 | 40.96 | 40.48 | 40.83 | 4,272,669 | -0.15(-0.37%) |
Jun 01, 2015 | 41.40 | 41.50 | 40.87 | 40.98 | 3,810,645 | -0.26(-0.63%) |
May 29, 2015 | 41.79 | 41.79 | 41.21 | 41.24 | 4,909,065 | -0.63(-1.50%) |
May 28, 2015 | 41.46 | 41.92 | 41.34 | 41.87 | 3,875,967 | +0.34(+0.83%) |
May 27, 2015 | 41.23 | 41.65 | 41.08 | 41.53 | 3,400,039 | +0.46(+1.11%) |
May 26, 2015 | 41.49 | 41.55 | 41.00 | 41.07 | 4,852,386 | -0.53(-1.28%) |
May 22, 2015 | 41.63 | 41.61 | 41.61 | 41.61 | 2,778,112 | -0.15(-0.35%) |
May 21, 2015 | 41.62 | 41.88 | 41.56 | 41.75 | 2,668,329 | -0.03(-0.06%) |
May 20, 2015 | 41.82 | 42.00 | 41.51 | 41.78 | 2,907,322 | -0.08(-0.20%) |
May 19, 2015 | 41.65 | 41.95 | 41.63 | 41.87 | 3,848,223 | +0.22(+0.53%) |
May 18, 2015 | 40.96 | 41.68 | 40.75 | 41.64 | 4,305,578 | +0.44(+1.08%) |
May 15, 2015 | 41.23 | 41.37 | 41.01 | 41.20 | 3,709,528 | +0.07(+0.17%) |
May 14, 2015 | 41.41 | 41.45 | 40.22 | 41.13 | 6,381,164 | -0.15(-0.36%) |
May 13, 2015 | 41.10 | 41.33 | 40.89 | 41.28 | 2,770,138 | +0.13(+0.31%) |
May 12, 2015 | 41.00 | 41.17 | 40.78 | 41.15 | 4,177,761 | -0.14(-0.33%) |
May 11, 2015 | 41.57 | 41.87 | 41.29 | 41.29 | 4,306,533 | -0.39(-0.93%) |
May 08, 2015 | 41.70 | 41.79 | 41.52 | 41.68 | 2,571,764 | +0.31(+0.74%) |
May 07, 2015 | 41.35 | 41.56 | 41.19 | 41.37 | 3,432,004 | +0.08(+0.21%) |
May 06, 2015 | 42.10 | 42.12 | 40.97 | 41.28 | 5,007,861 | -0.39(-0.94%) |
May 05, 2015 | 41.46 | 41.87 | 41.40 | 41.68 | 5,724,133 | +0.01(+0.01%) |
May 04, 2015 | 41.23 | 41.71 | 41.10 | 41.67 | 3,126,385 | +0.58(+1.40%) |