Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 37.04 | 37.14 | 37.00 | 37.09 | 4,299 | +0.06(+0.17%) |
Feb 26, 2016 | 37.03 | 37.03 | 37.03 | 37.03 | 339 | +0.03(+0.08%) |
Feb 25, 2016 | 36.75 | 37.00 | 36.75 | 37.00 | 25,255 | +0.39(+1.05%) |
Feb 24, 2016 | 36.76 | 36.76 | 36.62 | 36.62 | 851 | -0.08(-0.22%) |
Feb 23, 2016 | 36.80 | 36.84 | 36.70 | 36.70 | 3,225 | -0.07(-0.18%) |
Feb 22, 2016 | 36.77 | 36.84 | 36.69 | 36.76 | 2,053 | +0.13(+0.37%) |
Feb 19, 2016 | 36.60 | 36.71 | 36.60 | 36.63 | 5,436 | -0.17(-0.46%) |
Feb 18, 2016 | 36.68 | 36.83 | 36.68 | 36.80 | 2,825 | +0.15(+0.41%) |
Feb 17, 2016 | 36.80 | 36.93 | 36.64 | 36.65 | 11,687 | -0.04(-0.10%) |
Feb 16, 2016 | 36.55 | 36.69 | 36.44 | 36.68 | 2,069 | +0.37(+1.03%) |
Feb 12, 2016 | 36.41 | 36.31 | 36.31 | 36.31 | 0 | -0.09(-0.26%) |
Feb 11, 2016 | 36.41 | 36.41 | 36.41 | 36.41 | 550 | -0.02(-0.07%) |
Feb 10, 2016 | 36.53 | 36.57 | 36.43 | 36.43 | 2,939 | -0.06(-0.16%) |
Feb 09, 2016 | 36.51 | 36.52 | 36.46 | 36.49 | 4,155 | -0.24(-0.66%) |
Feb 08, 2016 | 36.80 | 36.80 | 36.69 | 36.73 | 10,137 | -0.13(-0.35%) |
Feb 05, 2016 | 36.82 | 36.98 | 36.76 | 36.86 | 3,938 | -0.00(-0.01%) |
Feb 04, 2016 | 36.98 | 37.00 | 36.81 | 36.86 | 1,300 | +0.03(+0.08%) |
Feb 03, 2016 | 36.84 | 36.84 | 36.57 | 36.83 | 14,083 | +0.21(+0.57%) |
Feb 02, 2016 | 36.68 | 36.89 | 36.63 | 36.63 | 13,214 | -0.42(-1.15%) |
Feb 01, 2016 | 37.01 | 37.05 | 36.81 | 37.05 | 26,907 | +0.04(+0.10%) |
Jan 29, 2016 | 36.98 | 37.03 | 36.79 | 37.02 | 12,702 | +0.30(+0.81%) |
Jan 28, 2016 | 36.55 | 36.88 | 36.55 | 36.72 | 137,859 | +0.04(+0.10%) |
Jan 27, 2016 | 36.60 | 36.75 | 36.60 | 36.68 | 1,162 | +0.12(+0.32%) |
Jan 26, 2016 | 36.48 | 36.69 | 36.48 | 36.56 | 24,354 | -0.02(-0.05%) |
Jan 25, 2016 | 36.46 | 36.58 | 36.46 | 36.58 | 4,791 | -0.07(-0.19%) |
Jan 22, 2016 | 36.70 | 36.70 | 36.53 | 36.65 | 14,842 | +0.24(+0.65%) |
Jan 21, 2016 | 36.26 | 36.43 | 36.24 | 36.41 | 3,068 | +0.14(+0.38%) |
Jan 20, 2016 | 36.61 | 36.61 | 36.27 | 36.27 | 1,809 | -0.22(-0.61%) |
Jan 19, 2016 | 36.79 | 36.80 | 36.44 | 36.49 | 12,699 | -0.34(-0.93%) |
Jan 15, 2016 | 36.71 | 36.83 | 36.83 | 36.83 | 2,227 | +0.11(+0.30%) |
Jan 14, 2016 | 36.80 | 37.06 | 36.53 | 36.73 | 94,097 | -0.14(-0.37%) |
Jan 13, 2016 | 36.97 | 36.98 | 36.78 | 36.86 | 1,663 | -0.19(-0.52%) |
Jan 12, 2016 | 37.24 | 37.24 | 37.06 | 37.06 | 1,937 | -0.16(-0.44%) |
Jan 11, 2016 | 37.29 | 37.29 | 37.02 | 37.22 | 3,179 | +0.03(+0.08%) |
Jan 08, 2016 | 37.33 | 37.34 | 37.19 | 37.19 | 10,295 | -0.06(-0.16%) |
Jan 07, 2016 | 37.31 | 37.38 | 37.23 | 37.25 | 18,534 | -0.24(-0.63%) |
Jan 06, 2016 | 37.46 | 37.59 | 37.45 | 37.49 | 3,142 | -0.14(-0.37%) |
Jan 05, 2016 | 37.49 | 37.68 | 37.49 | 37.63 | 5,781 | -0.05(-0.13%) |
Jan 04, 2016 | 37.45 | 37.67 | 37.45 | 37.67 | 5,327 | -0.31(-0.82%) |
Dec 31, 2015 | 37.78 | 37.99 | 37.99 | 37.99 | 101 | +0.24(+0.64%) |
Dec 30, 2015 | 37.92 | 38.02 | 37.74 | 37.74 | 22,674 | -0.19(-0.49%) |
Dec 29, 2015 | 37.90 | 37.94 | 37.83 | 37.93 | 4,996 | +0.11(+0.29%) |
Dec 28, 2015 | 37.83 | 38.02 | 37.79 | 37.82 | 8,008 | -0.18(-0.48%) |
Dec 24, 2015 | 37.94 | 38.00 | 38.00 | 38.00 | 2,329 | +0.12(+0.33%) |
Dec 23, 2015 | 37.75 | 37.94 | 37.67 | 37.88 | 8,113 | +0.11(+0.28%) |
Dec 22, 2015 | 37.67 | 37.77 | 37.61 | 37.77 | 27,387 | +0.21(+0.55%) |
Dec 21, 2015 | 37.56 | 37.56 | 37.56 | 37.56 | 315 | +0.11(+0.30%) |
Dec 18, 2015 | 37.66 | 37.67 | 37.44 | 37.45 | 12,117 | -0.25(-0.67%) |
Dec 17, 2015 | 38.08 | 38.08 | 37.59 | 37.70 | 7,587 | -0.06(-0.15%) |
Dec 16, 2015 | 37.69 | 37.90 | 37.51 | 37.76 | 2,368 | +0.19(+0.52%) |
Dec 15, 2015 | 37.56 | 37.60 | 37.46 | 37.57 | 9,369 | +0.22(+0.60%) |
Dec 14, 2015 | 37.50 | 37.50 | 37.25 | 37.34 | 3,687 | -0.11(-0.29%) |
Dec 11, 2015 | 37.59 | 37.60 | 37.43 | 37.45 | 5,106 | -0.26(-0.70%) |
Dec 10, 2015 | 37.89 | 37.92 | 37.61 | 37.71 | 6,267 | +0.07(+0.18%) |
Dec 09, 2015 | 37.81 | 37.84 | 37.64 | 37.65 | 27,203 | -0.10(-0.26%) |
Dec 08, 2015 | 37.75 | 37.76 | 37.62 | 37.74 | 10,104 | -0.12(-0.31%) |
Dec 07, 2015 | 37.92 | 37.92 | 37.86 | 37.86 | 2,335 | -0.11(-0.28%) |
Dec 03, 2015 | 38.12 | 38.12 | 37.95 | 37.97 | 1 | +0.06(+0.15%) |
Dec 02, 2015 | 37.99 | 38.09 | 37.91 | 37.91 | 6,506 | -0.18(-0.46%) |
Dec 01, 2015 | 38.08 | 38.12 | 37.98 | 38.08 | 5,676 | -0.03(-0.08%) |
Nov 30, 2015 | 38.11 | 38.11 | 38.11 | 38.11 | 499 | +0.22(+0.59%) |
Nov 27, 2015 | 37.79 | 37.89 | 37.79 | 37.89 | 1,029 | -0.10(-0.26%) |
Nov 25, 2015 | 38.00 | 37.99 | 37.99 | 37.99 | 2,776 | +0.16(+0.43%) |
Nov 24, 2015 | 37.90 | 37.92 | 37.82 | 37.82 | 5,638 | -0.20(-0.52%) |
Nov 23, 2015 | 37.77 | 38.02 | 37.77 | 38.02 | 2,729 | +0.05(+0.12%) |
Nov 19, 2015 | 37.96 | 37.99 | 37.96 | 37.98 | 85 | +0.04(+0.10%) |
Nov 18, 2015 | 37.37 | 37.95 | 37.37 | 37.94 | 1,498 | +0.09(+0.23%) |
Nov 17, 2015 | 37.79 | 37.85 | 37.73 | 37.85 | 73,200 | +0.12(+0.31%) |
Nov 16, 2015 | 37.68 | 37.73 | 37.57 | 37.73 | 9,480 | +0.18(+0.49%) |
Nov 13, 2015 | 37.48 | 37.58 | 36.99 | 37.55 | 19,435 | -0.22(-0.58%) |
Nov 12, 2015 | 37.83 | 38.10 | 37.72 | 37.77 | 32,342 | -0.15(-0.40%) |
Nov 11, 2015 | 37.98 | 37.98 | 37.84 | 37.92 | 13,744 | -0.06(-0.15%) |
Nov 10, 2015 | 38.14 | 38.14 | 37.94 | 37.98 | 2,863 | +0.10(+0.26%) |
Nov 09, 2015 | 37.98 | 37.98 | 37.87 | 37.88 | 8,950 | -0.06(-0.17%) |
Nov 06, 2015 | 37.55 | 38.09 | 37.55 | 37.94 | 26,929 | +0.07(+0.19%) |
Nov 05, 2015 | 37.94 | 37.99 | 37.87 | 37.87 | 3,037 | -0.11(-0.29%) |
Nov 04, 2015 | 38.08 | 38.17 | 37.98 | 37.98 | 3,763 | -0.09(-0.24%) |
Nov 03, 2015 | 37.80 | 38.11 | 37.80 | 38.07 | 7,604 | +0.04(+0.10%) |
Nov 02, 2015 | 38.01 | 38.33 | 37.92 | 38.03 | 20,758 | +0.37(+0.98%) |
Oct 30, 2015 | 37.96 | 37.98 | 37.67 | 37.67 | 22,246 | -0.30(-0.79%) |
Oct 29, 2015 | 38.16 | 38.16 | 37.90 | 37.97 | 4,645 | -0.02(-0.06%) |
Oct 28, 2015 | 37.92 | 38.07 | 37.73 | 37.99 | 15,120 | +0.13(+0.34%) |
Oct 27, 2015 | 38.28 | 38.28 | 37.85 | 37.86 | 97,780 | -0.32(-0.84%) |
Oct 26, 2015 | 38.09 | 38.39 | 37.87 | 38.18 | 4,099 | +0.00(+0.00%) |
Oct 23, 2015 | 38.61 | 38.61 | 38.00 | 38.18 | 5,813 | +0.28(+0.75%) |
Oct 22, 2015 | 38.26 | 39.03 | 37.82 | 37.90 | 9,022 | -0.20(-0.51%) |
Oct 21, 2015 | 38.34 | 38.34 | 37.69 | 38.09 | 10,209 | +0.29(+0.77%) |
Oct 20, 2015 | 37.91 | 38.08 | 37.80 | 37.80 | 14,555 | -0.17(-0.46%) |
Oct 19, 2015 | 38.09 | 38.09 | 37.67 | 37.98 | 20,030 | +0.16(+0.41%) |
Oct 16, 2015 | 37.68 | 37.85 | 37.68 | 37.82 | 16,773 | -0.08(-0.21%) |
Oct 15, 2015 | 37.69 | 37.90 | 37.69 | 37.90 | 8,155 | +0.02(+0.05%) |
Oct 14, 2015 | 38.04 | 38.21 | 37.78 | 37.88 | 4,693 | +0.09(+0.23%) |
Oct 13, 2015 | 38.21 | 38.21 | 37.64 | 37.79 | 9,165 | -0.03(-0.08%) |
Oct 12, 2015 | 37.82 | 37.82 | 37.82 | 37.82 | 270 | -0.05(-0.12%) |
Oct 09, 2015 | 37.95 | 37.97 | 37.87 | 37.87 | 1,041 | -0.08(-0.20%) |
Oct 08, 2015 | 37.91 | 37.95 | 37.91 | 37.95 | 2,350 | +0.08(+0.21%) |
Oct 07, 2015 | 37.83 | 37.95 | 37.74 | 37.87 | 6,660 | -0.09(-0.23%) |
Oct 06, 2015 | 37.84 | 37.99 | 37.67 | 37.96 | 10,684 | +0.18(+0.46%) |
Oct 05, 2015 | 37.74 | 37.78 | 37.69 | 37.78 | 8,914 | +0.36(+0.97%) |
Oct 02, 2015 | 37.42 | 37.42 | 37.42 | 37.42 | 307 | -0.01(-0.02%) |
Oct 01, 2015 | 37.44 | 37.44 | 37.39 | 37.43 | 1,884 | +0.03(+0.08%) |
Sep 30, 2015 | 37.07 | 37.40 | 37.07 | 37.40 | 3,293 | +0.37(+1.00%) |
Sep 29, 2015 | 37.18 | 37.18 | 37.01 | 37.03 | 12,148 | -0.14(-0.38%) |
Sep 28, 2015 | 37.38 | 37.43 | 37.17 | 37.17 | 3,703 | -0.52(-1.38%) |
Sep 25, 2015 | 38.15 | 38.15 | 37.48 | 37.69 | 6,576 | +0.06(+0.15%) |
Sep 24, 2015 | 37.54 | 37.63 | 37.47 | 37.63 | 6,688 | +0.14(+0.36%) |
Sep 23, 2015 | 39.18 | 39.18 | 37.49 | 37.49 | 12,726 | -0.16(-0.41%) |
Sep 22, 2015 | 37.71 | 37.71 | 37.49 | 37.65 | 4,498 | -0.18(-0.49%) |
Sep 21, 2015 | 37.83 | 37.84 | 37.74 | 37.83 | 1,944 | -0.00(-0.00%) |
Sep 18, 2015 | 37.97 | 39.03 | 37.73 | 37.83 | 10,985 | -0.07(-0.18%) |
Sep 17, 2015 | 37.91 | 37.99 | 37.76 | 37.90 | 9,825 | +0.01(+0.03%) |
Sep 16, 2015 | 37.92 | 37.94 | 37.82 | 37.89 | 7,781 | +0.05(+0.13%) |
Sep 15, 2015 | 37.88 | 37.90 | 37.72 | 37.84 | 14,627 | -0.14(-0.36%) |
Sep 14, 2015 | 37.93 | 38.31 | 37.66 | 37.98 | 235,467 | -0.24(-0.64%) |
Sep 11, 2015 | 39.39 | 39.39 | 37.85 | 38.22 | 35,786 | +0.06(+0.15%) |
Sep 10, 2015 | 38.34 | 38.34 | 37.86 | 38.16 | 3,420 | +0.07(+0.19%) |
Sep 09, 2015 | 38.22 | 38.23 | 38.04 | 38.09 | 17,728 | -0.03(-0.09%) |
Sep 08, 2015 | 38.24 | 38.24 | 37.95 | 38.12 | 16,784 | +0.10(+0.26%) |
Sep 04, 2015 | 37.94 | 38.03 | 38.03 | 38.03 | 9,685 | -0.19(-0.51%) |
Sep 03, 2015 | 38.42 | 38.42 | 37.82 | 38.22 | 9,965 | -0.07(-0.18%) |
Sep 02, 2015 | 38.00 | 38.29 | 38.00 | 38.29 | 4,621 | +0.30(+0.79%) |
Sep 01, 2015 | 38.01 | 38.02 | 37.89 | 37.99 | 2,556 | -0.53(-1.39%) |
Aug 31, 2015 | 38.18 | 38.28 | 38.18 | 38.52 | 9,615 | +0.34(+0.88%) |
Aug 28, 2015 | 38.20 | 38.32 | 38.08 | 38.19 | 5,882 | -0.03(-0.09%) |
Aug 27, 2015 | 37.92 | 38.55 | 37.92 | 38.22 | 3,938 | +0.46(+1.23%) |
Aug 26, 2015 | 37.82 | 37.86 | 37.59 | 37.76 | 7,065 | -0.16(-0.42%) |
Aug 25, 2015 | 37.80 | 37.95 | 37.74 | 37.92 | 9,254 | +0.88(+2.37%) |
Aug 24, 2015 | 37.74 | 37.82 | 29.52 | 37.04 | 45,103 | -1.15(-3.02%) |
Aug 21, 2015 | 38.02 | 38.22 | 37.89 | 38.19 | 6,333 | -0.14(-0.35%) |
Aug 20, 2015 | 38.52 | 38.52 | 38.24 | 38.33 | 7,629 | -0.17(-0.45%) |
Aug 19, 2015 | 38.49 | 38.54 | 38.30 | 38.50 | 13,468 | -0.09(-0.23%) |
Aug 18, 2015 | 38.61 | 38.61 | 38.48 | 38.59 | 2,232 | +0.05(+0.13%) |
Aug 17, 2015 | 38.27 | 38.62 | 38.27 | 38.54 | 9,787 | +0.13(+0.34%) |
Aug 14, 2015 | 38.48 | 38.59 | 38.40 | 38.40 | 2,266 | -0.18(-0.48%) |
Aug 13, 2015 | 38.29 | 38.62 | 38.29 | 38.59 | 5,042 | +0.39(+1.02%) |
Aug 12, 2015 | 38.19 | 38.42 | 38.19 | 38.20 | 5,023 | -0.41(-1.06%) |
Aug 11, 2015 | 38.38 | 38.61 | 38.38 | 38.61 | 3,284 | +0.04(+0.10%) |
Aug 10, 2015 | 38.79 | 38.88 | 38.55 | 38.57 | 1,973 | +0.05(+0.13%) |
Aug 07, 2015 | 38.78 | 38.78 | 38.52 | 38.52 | 23,250 | -0.11(-0.28%) |
Aug 06, 2015 | 38.42 | 38.78 | 38.42 | 38.63 | 14,688 | +0.04(+0.10%) |
Aug 05, 2015 | 38.51 | 38.79 | 38.49 | 38.59 | 3,484 | +0.20(+0.51%) |
Aug 04, 2015 | 38.65 | 38.65 | 38.40 | 38.40 | 5,624 | -0.22(-0.57%) |
Aug 03, 2015 | 38.99 | 38.99 | 38.47 | 38.61 | 6,018 | -0.04(-0.11%) |
Jul 31, 2015 | 38.78 | 38.78 | 38.65 | 38.65 | 744 | -0.05(-0.13%) |
Jul 30, 2015 | 38.88 | 38.93 | 38.58 | 38.71 | 4,295 | +0.21(+0.54%) |
Jul 29, 2015 | 39.21 | 39.21 | 38.48 | 38.50 | 9,062 | -0.14(-0.36%) |
Jul 28, 2015 | 38.90 | 38.90 | 38.56 | 38.64 | 1,640 | +0.09(+0.23%) |
Jul 27, 2015 | 38.73 | 38.78 | 38.55 | 38.55 | 5,855 | -0.09(-0.23%) |
Jul 24, 2015 | 39.24 | 39.26 | 38.54 | 38.64 | 4,630 | -0.16(-0.40%) |
Jul 23, 2015 | 39.02 | 39.08 | 38.67 | 38.79 | 5,823 | -0.13(-0.32%) |
Jul 22, 2015 | 38.89 | 38.96 | 38.74 | 38.92 | 4,810 | -0.13(-0.32%) |
Jul 21, 2015 | 39.27 | 39.27 | 38.86 | 39.05 | 12,210 | -0.04(-0.10%) |
Jul 20, 2015 | 39.28 | 39.28 | 38.89 | 39.08 | 5,707 | -0.04(-0.10%) |
Jul 17, 2015 | 39.38 | 39.38 | 38.99 | 39.12 | 9,031 | -0.05(-0.12%) |
Jul 16, 2015 | 39.01 | 39.17 | 39.01 | 39.17 | 4,691 | +0.13(+0.32%) |
Jul 15, 2015 | 39.29 | 39.29 | 38.92 | 39.05 | 9,506 | -0.16(-0.42%) |
Jul 14, 2015 | 39.05 | 39.33 | 38.96 | 39.21 | 8,416 | +0.30(+0.76%) |
Jul 13, 2015 | 38.94 | 39.01 | 38.92 | 38.92 | 4,120 | +0.03(+0.06%) |
Jul 10, 2015 | 38.72 | 38.90 | 38.64 | 38.89 | 10,518 | +0.30(+0.78%) |
Jul 09, 2015 | 38.35 | 38.72 | 38.35 | 38.59 | 7,900 | +0.19(+0.49%) |
Jul 08, 2015 | 38.80 | 38.80 | 38.29 | 38.40 | 12,515 | -0.08(-0.21%) |
Jul 07, 2015 | 38.50 | 38.78 | 38.47 | 38.48 | 29,577 | -0.20(-0.53%) |
Jul 06, 2015 | 38.98 | 39.26 | 38.45 | 38.69 | 10,553 | +0.02(+0.05%) |
Jul 02, 2015 | 39.53 | 38.67 | 38.67 | 38.67 | 9,273 | -0.54(-1.39%) |
Jul 01, 2015 | 39.06 | 39.25 | 38.78 | 39.21 | 44,916 | +0.65(+1.68%) |
Jun 30, 2015 | 38.83 | 38.83 | 38.56 | 38.56 | 2,058 | -0.42(-1.07%) |
Jun 29, 2015 | 39.17 | 39.17 | 38.70 | 38.98 | 6,086 | -0.16(-0.42%) |
Jun 26, 2015 | 39.29 | 39.33 | 39.11 | 39.14 | 946 | +0.08(+0.20%) |
Jun 25, 2015 | 39.07 | 39.07 | 39.07 | 39.07 | 395 | -0.24(-0.62%) |
Jun 24, 2015 | 39.43 | 39.43 | 39.26 | 39.31 | 5,590 | +0.02(+0.04%) |
Jun 23, 2015 | 39.41 | 39.41 | 39.25 | 39.30 | 5,833 | +0.06(+0.14%) |
Jun 22, 2015 | 39.25 | 39.25 | 39.24 | 39.24 | 1,820 | +0.11(+0.27%) |
Jun 19, 2015 | 39.33 | 39.50 | 39.02 | 39.13 | 10,257 | +0.01(+0.02%) |
Jun 18, 2015 | 39.31 | 39.31 | 39.10 | 39.12 | 5,064 | +0.09(+0.23%) |
Jun 17, 2015 | 39.35 | 39.35 | 38.35 | 39.04 | 6,030 | -0.12(-0.30%) |
Jun 16, 2015 | 39.20 | 39.27 | 39.08 | 39.15 | 7,822 | +0.12(+0.30%) |
Jun 15, 2015 | 39.18 | 39.18 | 38.99 | 39.04 | 2,815 | -0.04(-0.10%) |
Jun 12, 2015 | 39.27 | 39.69 | 38.73 | 39.08 | 47,429 | -0.08(-0.20%) |
Jun 11, 2015 | 39.50 | 39.50 | 39.08 | 39.15 | 1,786 | -0.03(-0.07%) |
Jun 10, 2015 | 39.18 | 39.23 | 39.06 | 39.18 | 6,147 | +0.08(+0.20%) |
Jun 09, 2015 | 38.98 | 39.23 | 38.88 | 39.11 | 13,912 | +0.10(+0.25%) |
Jun 08, 2015 | 39.02 | 39.17 | 38.98 | 39.01 | 3,386 | -0.02(-0.05%) |
Jun 05, 2015 | 39.02 | 39.03 | 38.93 | 39.03 | 1,396 | -0.10(-0.25%) |
Jun 04, 2015 | 39.13 | 39.16 | 39.10 | 39.12 | 3,163 | -0.15(-0.39%) |
Jun 03, 2015 | 39.48 | 39.48 | 39.16 | 39.28 | 8,337 | +0.13(+0.32%) |
Jun 02, 2015 | 39.30 | 39.47 | 39.15 | 39.15 | 3,193 | -0.15(-0.39%) |
Jun 01, 2015 | 39.34 | 39.34 | 39.26 | 39.31 | 5,951 | +0.13(+0.34%) |
May 29, 2015 | 39.08 | 39.22 | 39.08 | 39.17 | 1,492 | -0.06(-0.14%) |
May 28, 2015 | 39.30 | 39.30 | 39.21 | 39.23 | 2,470 | +0.01(+0.02%) |
May 27, 2015 | 39.23 | 39.25 | 39.21 | 39.22 | 2,974 | -0.05(-0.12%) |
May 26, 2015 | 39.27 | 39.36 | 39.27 | 39.27 | 4,147 | -0.18(-0.45%) |
May 22, 2015 | 39.44 | 39.44 | 39.44 | 39.44 | 309 | +0.17(+0.44%) |
May 21, 2015 | 39.38 | 39.38 | 39.16 | 39.27 | 2,684 | +0.04(+0.10%) |
May 20, 2015 | 39.14 | 39.27 | 39.14 | 39.23 | 1,739 | +0.04(+0.11%) |
May 19, 2015 | 39.26 | 39.26 | 39.19 | 39.19 | 990 | -0.11(-0.29%) |
May 18, 2015 | 39.16 | 39.30 | 39.11 | 39.30 | 5,229 | +0.10(+0.25%) |
May 15, 2015 | 39.32 | 40.59 | 39.20 | 39.20 | 5,966 | -0.02(-0.04%) |
May 14, 2015 | 39.38 | 39.40 | 39.22 | 39.22 | 5,687 | +0.01(+0.03%) |
May 13, 2015 | 38.83 | 39.55 | 38.83 | 39.20 | 10,196 | +0.11(+0.29%) |
May 12, 2015 | 39.10 | 39.11 | 38.92 | 39.09 | 13,016 | +0.02(+0.05%) |
May 11, 2015 | 39.27 | 39.27 | 39.07 | 39.07 | 4,016 | -0.10(-0.25%) |
May 08, 2015 | 39.19 | 39.20 | 39.11 | 39.17 | 3,784 | +0.03(+0.09%) |
May 07, 2015 | 39.29 | 39.29 | 39.05 | 39.13 | 18,552 | -0.00(-0.01%) |
May 06, 2015 | 39.39 | 39.39 | 39.07 | 39.14 | 6,059 | -0.11(-0.27%) |
May 05, 2015 | 39.32 | 39.32 | 39.22 | 39.24 | 8,983 | -0.09(-0.24%) |
May 04, 2015 | 39.36 | 40.03 | 39.22 | 39.34 | 12,249 | +0.04(+0.10%) |
May 01, 2015 | 39.46 | 39.46 | 39.09 | 39.30 | 7,004 | +0.05(+0.12%) |
Apr 30, 2015 | 39.38 | 39.57 | 39.17 | 39.25 | 7,582 | -0.04(-0.10%) |
Apr 29, 2015 | 39.42 | 39.50 | 39.27 | 39.29 | 5,393 | -0.15(-0.39%) |
Apr 28, 2015 | 39.45 | 39.49 | 39.24 | 39.44 | 17,133 | +0.15(+0.38%) |
Apr 27, 2015 | 39.50 | 39.50 | 39.09 | 39.30 | 4,968 | -0.01(-0.03%) |
Apr 24, 2015 | 39.30 | 39.37 | 39.24 | 39.31 | 4,372 | +0.15(+0.40%) |
Apr 23, 2015 | 39.50 | 39.50 | 39.15 | 39.15 | 7,351 | -0.19(-0.49%) |
Apr 22, 2015 | 39.17 | 39.36 | 39.17 | 39.35 | 2,678 | +0.03(+0.07%) |
Apr 21, 2015 | 39.24 | 39.41 | 39.24 | 39.32 | 3,823 | -0.10(-0.25%) |
Apr 20, 2015 | 39.30 | 39.41 | 39.20 | 39.41 | 2,801 | +0.19(+0.49%) |
Apr 17, 2015 | 39.33 | 39.35 | 39.11 | 39.22 | 16,057 | -0.41(-1.03%) |
Apr 16, 2015 | 39.58 | 39.78 | 39.12 | 39.63 | 9,894 | +0.13(+0.33%) |
Apr 15, 2015 | 39.51 | 39.51 | 39.45 | 39.50 | 1,238 | +0.10(+0.25%) |
Apr 14, 2015 | 39.27 | 39.41 | 39.19 | 39.41 | 6,803 | -0.07(-0.17%) |
Apr 13, 2015 | 39.24 | 39.51 | 39.24 | 39.47 | 3,617 | +0.05(+0.13%) |
Apr 10, 2015 | 39.27 | 39.59 | 39.27 | 39.42 | 3,102 | +0.11(+0.28%) |
Apr 09, 2015 | 39.57 | 39.57 | 39.31 | 39.31 | 4,929 | -0.12(-0.31%) |
Apr 08, 2015 | 39.54 | 39.58 | 39.25 | 39.43 | 7,497 | +0.08(+0.19%) |
Apr 07, 2015 | 39.31 | 39.65 | 39.30 | 39.36 | 10,314 | +0.14(+0.37%) |
Apr 06, 2015 | 39.43 | 39.68 | 39.08 | 39.21 | 13,803 | -0.28(-0.70%) |
Apr 02, 2015 | 39.43 | 39.49 | 39.49 | 39.49 | 24,788 | +0.33(+0.83%) |
Apr 01, 2015 | 39.16 | 39.16 | 39.05 | 39.16 | 11,919 | -0.14(-0.35%) |
Mar 31, 2015 | 39.33 | 39.59 | 39.16 | 39.30 | 4,749 | -0.06(-0.15%) |
Mar 30, 2015 | 39.34 | 39.40 | 39.11 | 39.36 | 4,116 | +0.04(+0.10%) |
Mar 27, 2015 | 39.30 | 39.72 | 39.12 | 39.32 | 7,329 | +0.01(+0.02%) |
Mar 26, 2015 | 39.24 | 39.42 | 39.13 | 39.31 | 14,921 | +0.03(+0.08%) |
Mar 25, 2015 | 39.14 | 39.49 | 39.14 | 39.28 | 2,865 | -0.13(-0.32%) |
Mar 24, 2015 | 39.27 | 39.41 | 39.27 | 39.41 | 9,157 | -0.09(-0.22%) |
Mar 23, 2015 | 39.13 | 39.60 | 39.11 | 39.49 | 7,053 | +0.05(+0.12%) |
Mar 20, 2015 | 39.31 | 39.44 | 39.29 | 39.44 | 4,665 | +0.40(+1.01%) |
Mar 19, 2015 | 39.34 | 39.34 | 39.04 | 39.05 | 17,685 | -0.13(-0.34%) |
Mar 18, 2015 | 39.23 | 39.23 | 38.98 | 39.18 | 2,799 | +0.04(+0.10%) |
Mar 17, 2015 | 39.29 | 39.29 | 39.03 | 39.14 | 6,373 | +0.10(+0.25%) |
Mar 16, 2015 | 39.03 | 39.11 | 39.03 | 39.05 | 1,261 | -0.20(-0.52%) |
Mar 13, 2015 | 39.11 | 39.25 | 39.11 | 39.25 | 3,479 | +0.21(+0.53%) |
Mar 12, 2015 | 39.40 | 39.40 | 38.89 | 39.04 | 11,767 | -0.09(-0.24%) |
Mar 11, 2015 | 39.30 | 39.30 | 39.09 | 39.14 | 5,824 | -0.15(-0.39%) |
Mar 10, 2015 | 39.36 | 39.36 | 39.29 | 39.29 | 3,695 | -0.07(-0.17%) |
Mar 09, 2015 | 39.29 | 39.38 | 39.29 | 39.35 | 1,768 | -0.15(-0.37%) |
Mar 06, 2015 | 39.68 | 39.68 | 39.31 | 39.50 | 5,591 | +0.07(+0.17%) |
Mar 05, 2015 | 39.33 | 39.43 | 39.33 | 39.43 | 1,840 | +0.12(+0.30%) |
Mar 04, 2015 | 39.09 | 39.33 | 39.07 | 39.32 | 3,858 | -0.01(-0.02%) |
Mar 03, 2015 | 39.14 | 39.33 | 39.14 | 39.33 | 4,685 | +0.12(+0.30%) |