Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 38.24 | 38.57 | 37.45 | 37.99 | 1,008,730 | -0.37(-0.97%) |
Mar 30, 2016 | 39.40 | 39.40 | 37.24 | 38.36 | 2,929,492 | -0.08(-0.20%) |
Mar 29, 2016 | 37.83 | 39.16 | 37.68 | 38.44 | 2,244,562 | +0.82(+2.19%) |
Mar 28, 2016 | 37.58 | 37.84 | 36.76 | 37.62 | 808,773 | +0.30(+0.81%) |
Mar 24, 2016 | 37.13 | 37.31 | 37.31 | 37.31 | 626,864 | -0.13(-0.34%) |
Mar 23, 2016 | 37.34 | 38.02 | 37.08 | 37.44 | 651,244 | +0.03(+0.08%) |
Mar 22, 2016 | 37.17 | 37.74 | 36.88 | 37.41 | 440,407 | +0.02(+0.05%) |
Mar 21, 2016 | 37.36 | 37.71 | 37.23 | 37.39 | 290,210 | -0.14(-0.37%) |
Mar 18, 2016 | 37.58 | 37.95 | 37.18 | 37.53 | 424,266 | +0.13(+0.34%) |
Mar 17, 2016 | 36.74 | 37.55 | 36.25 | 37.40 | 286,664 | +0.52(+1.41%) |
Mar 16, 2016 | 36.51 | 37.22 | 35.57 | 36.88 | 322,349 | +0.02(+0.05%) |
Mar 15, 2016 | 37.32 | 37.41 | 36.70 | 36.86 | 489,734 | -0.57(-1.52%) |
Mar 14, 2016 | 37.23 | 37.73 | 36.73 | 37.43 | 334,674 | +0.20(+0.53%) |
Mar 11, 2016 | 36.61 | 37.48 | 36.05 | 37.24 | 783,614 | +0.99(+2.73%) |
Mar 10, 2016 | 36.07 | 36.73 | 35.32 | 36.25 | 493,957 | +0.39(+1.09%) |
Mar 09, 2016 | 36.02 | 36.41 | 34.88 | 35.85 | 407,327 | +0.08(+0.22%) |
Mar 08, 2016 | 36.01 | 36.19 | 35.17 | 35.78 | 497,221 | -0.40(-1.11%) |
Mar 07, 2016 | 36.64 | 37.22 | 35.96 | 36.18 | 244,589 | -0.47(-1.28%) |
Mar 04, 2016 | 35.75 | 36.79 | 35.18 | 36.65 | 344,867 | +1.01(+2.83%) |
Mar 03, 2016 | 34.96 | 35.73 | 34.62 | 35.64 | 495,567 | +0.52(+1.48%) |
Mar 02, 2016 | 35.81 | 36.17 | 34.62 | 35.12 | 475,432 | -0.88(-2.45%) |
Mar 01, 2016 | 36.74 | 36.74 | 35.70 | 36.00 | 482,809 | -0.16(-0.43%) |
Feb 29, 2016 | 36.25 | 36.36 | 35.31 | 36.16 | 407,022 | +0.15(+0.41%) |
Feb 26, 2016 | 36.24 | 36.62 | 35.27 | 36.01 | 362,321 | +0.10(+0.27%) |
Feb 25, 2016 | 35.83 | 36.34 | 35.27 | 35.91 | 501,551 | +0.20(+0.55%) |
Feb 24, 2016 | 35.38 | 35.85 | 34.41 | 35.72 | 343,804 | +0.02(+0.05%) |
Feb 23, 2016 | 35.67 | 36.85 | 35.24 | 35.70 | 798,988 | +0.02(+0.05%) |
Feb 22, 2016 | 34.79 | 36.36 | 34.79 | 35.68 | 1,340,140 | +1.05(+3.03%) |
Feb 19, 2016 | 32.96 | 34.64 | 32.39 | 34.63 | 600,730 | +1.53(+4.62%) |
Feb 18, 2016 | 33.54 | 34.10 | 32.45 | 33.10 | 611,469 | -0.57(-1.69%) |
Feb 17, 2016 | 33.57 | 34.08 | 32.85 | 33.67 | 347,829 | +0.24(+0.70%) |
Feb 16, 2016 | 33.28 | 34.01 | 32.64 | 33.44 | 395,847 | +0.65(+1.97%) |
Feb 12, 2016 | 31.19 | 32.79 | 32.79 | 32.79 | 518,048 | +2.08(+6.76%) |
Feb 11, 2016 | 29.74 | 30.92 | 29.18 | 30.71 | 360,938 | +0.26(+0.87%) |
Feb 10, 2016 | 31.35 | 31.92 | 30.41 | 30.45 | 225,814 | -0.52(-1.68%) |
Feb 09, 2016 | 29.88 | 31.68 | 29.50 | 30.97 | 806,912 | +0.34(+1.12%) |
Feb 08, 2016 | 31.54 | 32.05 | 28.94 | 30.62 | 1,011,586 | -1.53(-4.75%) |
Feb 05, 2016 | 34.88 | 35.30 | 32.05 | 32.15 | 837,683 | -2.93(-8.35%) |
Feb 04, 2016 | 35.50 | 35.92 | 34.93 | 35.08 | 472,092 | -0.52(-1.46%) |
Feb 03, 2016 | 36.08 | 36.08 | 34.91 | 35.60 | 530,999 | -0.30(-0.85%) |
Feb 02, 2016 | 36.12 | 36.66 | 35.06 | 35.90 | 668,117 | -0.50(-1.37%) |
Feb 01, 2016 | 35.32 | 36.45 | 35.27 | 36.40 | 531,836 | +0.87(+2.45%) |
Jan 29, 2016 | 34.01 | 35.53 | 33.63 | 35.53 | 496,164 | +1.49(+4.37%) |
Jan 28, 2016 | 34.88 | 35.06 | 33.68 | 34.04 | 373,481 | -0.58(-1.67%) |
Jan 27, 2016 | 34.98 | 35.15 | 34.24 | 34.62 | 558,158 | -0.43(-1.23%) |
Jan 26, 2016 | 34.53 | 35.11 | 34.13 | 35.05 | 404,909 | +0.73(+2.14%) |
Jan 25, 2016 | 34.67 | 35.44 | 33.94 | 34.32 | 408,043 | -0.56(-1.60%) |
Jan 22, 2016 | 34.49 | 35.76 | 33.90 | 34.88 | 578,242 | +0.88(+2.59%) |
Jan 21, 2016 | 33.20 | 34.65 | 32.86 | 33.99 | 727,910 | +0.73(+2.21%) |
Jan 20, 2016 | 31.87 | 33.85 | 31.65 | 33.26 | 1,047,367 | +0.97(+3.00%) |
Jan 19, 2016 | 34.45 | 34.78 | 32.14 | 32.29 | 1,340,571 | -2.02(-5.88%) |
Jan 15, 2016 | 34.62 | 34.31 | 34.31 | 34.31 | 899,005 | -1.43(-4.00%) |
Jan 14, 2016 | 36.18 | 36.44 | 33.74 | 35.74 | 1,335,398 | -0.09(-0.25%) |
Jan 13, 2016 | 38.04 | 38.05 | 35.31 | 35.83 | 1,397,126 | -2.17(-5.72%) |
Jan 12, 2016 | 38.36 | 38.82 | 37.58 | 38.00 | 747,129 | +0.07(+0.18%) |
Jan 11, 2016 | 38.90 | 39.00 | 37.48 | 37.93 | 767,094 | -0.77(-2.00%) |
Jan 08, 2016 | 40.41 | 41.03 | 38.43 | 38.71 | 707,042 | -1.67(-4.13%) |
Jan 07, 2016 | 41.04 | 41.85 | 40.17 | 40.37 | 786,512 | -1.20(-2.90%) |
Jan 06, 2016 | 40.88 | 42.18 | 40.47 | 41.58 | 498,217 | +0.54(+1.31%) |
Jan 05, 2016 | 41.12 | 42.12 | 40.39 | 41.04 | 584,795 | +0.18(+0.43%) |
Jan 04, 2016 | 40.79 | 41.21 | 39.96 | 40.86 | 667,555 | -0.03(-0.07%) |
Dec 31, 2015 | 41.02 | 40.89 | 40.89 | 40.89 | 308,277 | -0.29(-0.71%) |
Dec 30, 2015 | 40.69 | 41.72 | 40.62 | 41.18 | 316,730 | +0.35(+0.86%) |
Dec 29, 2015 | 40.75 | 41.02 | 40.40 | 40.83 | 650,950 | +0.26(+0.65%) |
Dec 28, 2015 | 40.44 | 40.96 | 40.13 | 40.57 | 304,342 | +0.08(+0.19%) |
Dec 24, 2015 | 40.57 | 40.49 | 40.49 | 40.49 | 140,970 | +0.01(+0.02%) |
Dec 23, 2015 | 40.78 | 40.90 | 40.17 | 40.48 | 287,746 | -0.13(-0.31%) |
Dec 22, 2015 | 40.78 | 41.04 | 40.07 | 40.61 | 305,367 | -0.08(-0.19%) |
Dec 21, 2015 | 39.77 | 40.79 | 39.33 | 40.68 | 648,029 | +1.01(+2.54%) |
Dec 18, 2015 | 39.50 | 40.04 | 38.65 | 39.68 | 808,641 | +0.40(+1.02%) |
Dec 17, 2015 | 39.48 | 40.07 | 39.13 | 39.27 | 715,917 | +0.10(+0.25%) |
Dec 16, 2015 | 38.73 | 39.33 | 37.91 | 39.18 | 608,351 | +0.85(+2.22%) |
Dec 15, 2015 | 38.92 | 39.14 | 37.74 | 38.32 | 1,713,568 | -0.28(-0.74%) |
Dec 14, 2015 | 39.33 | 39.94 | 38.10 | 38.61 | 458,900 | -0.73(-1.87%) |
Dec 11, 2015 | 39.86 | 40.43 | 39.14 | 39.34 | 402,089 | -1.17(-2.88%) |
Dec 10, 2015 | 38.84 | 40.69 | 38.84 | 40.51 | 1,239,791 | +1.78(+4.60%) |
Dec 09, 2015 | 41.50 | 42.09 | 37.12 | 38.73 | 2,564,624 | +0.13(+0.33%) |
Dec 08, 2015 | 39.07 | 39.19 | 37.78 | 38.60 | 1,177,770 | -0.96(-2.43%) |
Dec 07, 2015 | 39.26 | 40.95 | 39.19 | 39.56 | 779,890 | +0.35(+0.90%) |
Dec 04, 2015 | 37.60 | 39.26 | 37.51 | 39.21 | 504,698 | +1.53(+4.06%) |
Dec 03, 2015 | 37.82 | 38.47 | 37.25 | 37.68 | 366,203 | +0.06(+0.16%) |
Dec 02, 2015 | 37.27 | 37.68 | 36.35 | 37.62 | 323,229 | +0.46(+1.24%) |
Dec 01, 2015 | 37.86 | 38.04 | 36.57 | 37.16 | 424,539 | -0.40(-1.07%) |
Nov 30, 2015 | 37.75 | 38.01 | 36.70 | 37.56 | 371,657 | -0.01(-0.03%) |
Nov 27, 2015 | 38.10 | 38.21 | 37.07 | 37.57 | 102,910 | -0.57(-1.49%) |
Nov 25, 2015 | 37.25 | 38.14 | 38.14 | 38.14 | 265,098 | +1.09(+2.93%) |
Nov 24, 2015 | 36.95 | 37.62 | 34.78 | 37.05 | 691,274 | -0.19(-0.50%) |
Nov 23, 2015 | 35.68 | 37.30 | 35.47 | 37.24 | 391,385 | +1.26(+3.51%) |
Nov 20, 2015 | 35.37 | 36.20 | 35.17 | 35.97 | 359,027 | +0.74(+2.11%) |
Nov 19, 2015 | 35.56 | 35.93 | 35.18 | 35.23 | 319,157 | -0.23(-0.64%) |
Nov 18, 2015 | 34.70 | 35.56 | 33.80 | 35.45 | 444,586 | +0.72(+2.09%) |
Nov 17, 2015 | 35.61 | 35.71 | 33.99 | 34.73 | 525,233 | -0.91(-2.56%) |
Nov 16, 2015 | 35.36 | 36.49 | 34.92 | 35.64 | 614,264 | +0.14(+0.39%) |
Nov 13, 2015 | 36.44 | 37.03 | 35.24 | 35.50 | 545,498 | -1.31(-3.57%) |
Nov 12, 2015 | 38.04 | 38.20 | 36.69 | 36.81 | 382,953 | -1.50(-3.92%) |
Nov 11, 2015 | 39.89 | 39.97 | 38.31 | 38.32 | 245,924 | -1.51(-3.80%) |
Nov 10, 2015 | 38.77 | 39.86 | 38.45 | 39.83 | 436,686 | +0.74(+1.90%) |
Nov 09, 2015 | 39.29 | 39.54 | 38.30 | 39.09 | 590,879 | -0.15(-0.37%) |
Nov 06, 2015 | 37.90 | 39.42 | 37.81 | 39.23 | 373,801 | +1.15(+3.01%) |
Nov 05, 2015 | 37.81 | 38.17 | 37.24 | 38.09 | 208,334 | +0.26(+0.70%) |
Nov 04, 2015 | 38.00 | 38.61 | 37.56 | 37.82 | 272,386 | -0.22(-0.57%) |
Nov 03, 2015 | 39.02 | 39.17 | 37.88 | 38.04 | 612,101 | -1.06(-2.71%) |
Nov 02, 2015 | 37.69 | 39.19 | 37.69 | 39.10 | 464,557 | +1.30(+3.45%) |
Oct 30, 2015 | 38.32 | 38.41 | 37.28 | 37.79 | 421,928 | -0.19(-0.49%) |
Oct 29, 2015 | 38.70 | 38.70 | 37.47 | 37.98 | 630,642 | -1.09(-2.78%) |
Oct 28, 2015 | 36.40 | 39.09 | 36.34 | 39.07 | 659,592 | +2.65(+7.26%) |
Oct 27, 2015 | 36.97 | 37.62 | 35.92 | 36.42 | 392,651 | -0.85(-2.29%) |
Oct 26, 2015 | 36.61 | 37.32 | 36.00 | 37.28 | 365,156 | +0.72(+1.96%) |
Oct 23, 2015 | 36.28 | 36.91 | 35.81 | 36.56 | 348,324 | +0.44(+1.22%) |
Oct 22, 2015 | 35.77 | 36.44 | 35.25 | 36.12 | 456,405 | +0.55(+1.54%) |
Oct 21, 2015 | 36.69 | 36.69 | 35.54 | 35.57 | 711,169 | -1.11(-3.02%) |
Oct 20, 2015 | 36.93 | 37.87 | 36.02 | 36.68 | 564,023 | -0.25(-0.69%) |
Oct 19, 2015 | 37.70 | 37.90 | 36.49 | 36.93 | 522,847 | -0.96(-2.53%) |
Oct 16, 2015 | 37.71 | 38.14 | 37.30 | 37.89 | 380,126 | +0.07(+0.18%) |
Oct 15, 2015 | 37.31 | 37.93 | 36.66 | 37.82 | 335,778 | +0.59(+1.58%) |
Oct 14, 2015 | 38.49 | 39.02 | 36.98 | 37.24 | 465,542 | -1.36(-3.53%) |
Oct 13, 2015 | 37.81 | 39.23 | 37.47 | 38.60 | 590,194 | +0.77(+2.05%) |
Oct 12, 2015 | 39.03 | 39.05 | 37.40 | 37.82 | 848,330 | -1.20(-3.09%) |
Oct 09, 2015 | 40.08 | 40.32 | 38.95 | 39.03 | 703,285 | -0.90(-2.26%) |
Oct 08, 2015 | 40.30 | 40.64 | 39.62 | 39.93 | 319,216 | -0.21(-0.51%) |
Oct 07, 2015 | 39.41 | 40.40 | 38.42 | 40.14 | 830,035 | +0.72(+1.81%) |
Oct 06, 2015 | 40.40 | 40.69 | 39.25 | 39.42 | 582,353 | -0.85(-2.12%) |
Oct 05, 2015 | 41.76 | 41.83 | 40.05 | 40.27 | 777,197 | -0.27(-0.68%) |
Oct 02, 2015 | 37.98 | 40.72 | 37.72 | 40.55 | 1,305,204 | +2.34(+6.13%) |
Oct 01, 2015 | 37.89 | 38.72 | 37.34 | 38.21 | 4,595,296 | +1.15(+3.09%) |
Sep 30, 2015 | 37.77 | 38.18 | 36.66 | 37.06 | 1,275,923 | -1.28(-3.35%) |
Sep 29, 2015 | 39.17 | 39.73 | 37.83 | 38.34 | 413,928 | -0.72(-1.83%) |
Sep 28, 2015 | 39.34 | 40.07 | 38.71 | 39.06 | 463,722 | -0.69(-1.73%) |
Sep 25, 2015 | 41.14 | 41.37 | 39.63 | 39.74 | 341,824 | -1.15(-2.80%) |
Sep 24, 2015 | 40.99 | 41.67 | 40.67 | 40.89 | 365,668 | -0.31(-0.76%) |
Sep 23, 2015 | 40.48 | 41.35 | 40.37 | 41.20 | 231,608 | +0.83(+2.06%) |
Sep 22, 2015 | 40.08 | 41.05 | 40.04 | 40.37 | 234,919 | -0.26(-0.65%) |
Sep 21, 2015 | 40.56 | 41.70 | 39.80 | 40.64 | 595,770 | -0.36(-0.88%) |
Sep 18, 2015 | 41.01 | 41.89 | 40.75 | 41.00 | 514,747 | -0.37(-0.90%) |
Sep 17, 2015 | 41.68 | 42.47 | 41.25 | 41.37 | 425,071 | -0.26(-0.64%) |
Sep 16, 2015 | 42.07 | 42.07 | 41.26 | 41.63 | 276,039 | -0.26(-0.63%) |
Sep 15, 2015 | 41.74 | 42.23 | 41.25 | 41.90 | 431,671 | +0.28(+0.68%) |
Sep 14, 2015 | 42.03 | 42.03 | 41.24 | 41.62 | 385,450 | +0.00(+0.00%) |
Sep 11, 2015 | 40.52 | 41.68 | 40.35 | 41.62 | 644,957 | +1.26(+3.13%) |
Sep 10, 2015 | 39.52 | 40.88 | 39.33 | 40.35 | 650,511 | +0.83(+2.11%) |
Sep 09, 2015 | 40.47 | 40.92 | 38.94 | 39.52 | 2,840,763 | +2.92(+7.98%) |
Sep 08, 2015 | 36.60 | 37.28 | 35.86 | 36.60 | 1,154,072 | +0.65(+1.80%) |
Sep 04, 2015 | 35.08 | 35.95 | 35.95 | 35.95 | 546,018 | +0.49(+1.38%) |
Sep 03, 2015 | 35.07 | 35.72 | 34.65 | 35.46 | 613,979 | +0.39(+1.12%) |
Sep 02, 2015 | 34.28 | 35.07 | 33.92 | 35.07 | 292,269 | +1.34(+3.98%) |
Sep 01, 2015 | 33.01 | 34.46 | 33.01 | 33.73 | 354,284 | -0.01(-0.03%) |
Aug 31, 2015 | 33.63 | 34.38 | 33.01 | 33.74 | 401,071 | +0.01(+0.03%) |
Aug 28, 2015 | 34.25 | 34.55 | 33.38 | 33.73 | 236,606 | -0.56(-1.63%) |
Aug 27, 2015 | 33.15 | 35.17 | 32.77 | 34.29 | 564,738 | +1.51(+4.60%) |
Aug 26, 2015 | 32.66 | 34.28 | 31.49 | 32.78 | 437,314 | +1.02(+3.21%) |
Aug 25, 2015 | 33.05 | 33.05 | 31.69 | 31.76 | 289,536 | -0.23(-0.70%) |
Aug 24, 2015 | 31.75 | 33.28 | 30.21 | 31.99 | 227,617 | -1.78(-5.28%) |
Aug 21, 2015 | 33.43 | 34.29 | 32.78 | 33.77 | 358,842 | -0.33(-0.98%) |
Aug 20, 2015 | 34.19 | 35.53 | 33.87 | 34.10 | 326,179 | -0.51(-1.47%) |
Aug 19, 2015 | 35.36 | 35.36 | 33.84 | 34.61 | 490,818 | -0.91(-2.56%) |
Aug 18, 2015 | 36.32 | 36.75 | 35.50 | 35.52 | 174,151 | -0.99(-2.71%) |
Aug 17, 2015 | 36.24 | 36.79 | 36.01 | 36.51 | 160,430 | +0.27(+0.76%) |
Aug 14, 2015 | 36.23 | 36.49 | 35.07 | 36.24 | 136,645 | -0.20(-0.54%) |
Aug 13, 2015 | 35.47 | 36.80 | 35.21 | 36.43 | 255,948 | +1.17(+3.31%) |
Aug 12, 2015 | 35.90 | 36.15 | 35.13 | 35.27 | 299,319 | -1.07(-2.94%) |
Aug 11, 2015 | 36.52 | 36.81 | 35.61 | 36.33 | 217,779 | -0.38(-1.04%) |
Aug 10, 2015 | 37.09 | 37.25 | 36.22 | 36.72 | 284,206 | +0.03(+0.08%) |
Aug 07, 2015 | 37.90 | 38.09 | 36.17 | 36.69 | 390,565 | -1.32(-3.48%) |
Aug 06, 2015 | 39.03 | 39.03 | 37.36 | 38.01 | 296,213 | -0.84(-2.17%) |
Aug 05, 2015 | 38.74 | 39.32 | 38.57 | 38.85 | 303,745 | +0.44(+1.15%) |
Aug 04, 2015 | 38.28 | 38.71 | 37.93 | 38.41 | 272,744 | -0.05(-0.13%) |
Aug 03, 2015 | 38.12 | 38.70 | 38.07 | 38.46 | 259,256 | +0.45(+1.19%) |
Jul 31, 2015 | 38.21 | 39.04 | 37.91 | 38.01 | 377,203 | -0.18(-0.46%) |
Jul 30, 2015 | 37.58 | 38.62 | 37.22 | 38.19 | 254,857 | +0.38(+1.01%) |
Jul 29, 2015 | 37.44 | 38.19 | 37.30 | 37.80 | 197,867 | +0.38(+1.02%) |
Jul 28, 2015 | 37.29 | 37.87 | 36.75 | 37.42 | 194,024 | +0.10(+0.26%) |
Jul 27, 2015 | 37.76 | 38.00 | 37.05 | 37.32 | 121,408 | -0.75(-1.98%) |
Jul 24, 2015 | 38.38 | 38.78 | 37.79 | 38.08 | 186,258 | -0.21(-0.54%) |
Jul 23, 2015 | 38.80 | 38.97 | 37.65 | 38.28 | 247,307 | -0.34(-0.89%) |
Jul 22, 2015 | 38.60 | 39.06 | 38.50 | 38.63 | 441,045 | -0.11(-0.28%) |
Jul 21, 2015 | 38.63 | 38.93 | 38.50 | 38.73 | 203,482 | +0.11(+0.28%) |
Jul 20, 2015 | 38.33 | 38.92 | 38.15 | 38.63 | 146,089 | +0.29(+0.77%) |
Jul 17, 2015 | 38.13 | 38.45 | 37.97 | 38.33 | 211,377 | +0.11(+0.28%) |
Jul 16, 2015 | 37.66 | 38.25 | 37.66 | 38.23 | 226,753 | +0.59(+1.56%) |
Jul 15, 2015 | 37.96 | 38.08 | 37.19 | 37.64 | 279,321 | -0.37(-0.98%) |
Jul 14, 2015 | 37.89 | 37.93 | 37.65 | 38.01 | 234,081 | +0.24(+0.62%) |
Jul 13, 2015 | 36.49 | 38.04 | 36.49 | 37.77 | 665,489 | +1.90(+5.30%) |
Jul 10, 2015 | 35.56 | 36.17 | 35.47 | 35.87 | 150,150 | +0.58(+1.64%) |
Jul 09, 2015 | 35.45 | 35.91 | 34.96 | 35.30 | 351,740 | +0.28(+0.81%) |
Jul 08, 2015 | 35.00 | 35.51 | 34.82 | 35.01 | 497,713 | -0.18(-0.50%) |
Jul 07, 2015 | 34.65 | 35.31 | 34.21 | 35.19 | 520,257 | +0.51(+1.47%) |
Jul 06, 2015 | 34.51 | 35.25 | 34.27 | 34.68 | 363,339 | -0.17(-0.48%) |
Jul 02, 2015 | 34.97 | 34.85 | 34.85 | 34.85 | 418,624 | -0.05(-0.14%) |
Jul 01, 2015 | 35.62 | 36.00 | 34.83 | 34.89 | 272,484 | -0.46(-1.30%) |
Jun 30, 2015 | 34.96 | 35.54 | 34.38 | 35.36 | 444,892 | +0.71(+2.04%) |
Jun 29, 2015 | 35.97 | 36.03 | 34.62 | 34.65 | 316,579 | -1.59(-4.38%) |
Jun 26, 2015 | 36.27 | 36.44 | 35.86 | 36.24 | 2,573,974 | +0.09(+0.24%) |
Jun 25, 2015 | 37.09 | 37.09 | 35.96 | 36.15 | 391,398 | +0.20(+0.54%) |
Jun 24, 2015 | 35.58 | 36.19 | 35.54 | 35.95 | 495,349 | +0.34(+0.96%) |
Jun 23, 2015 | 36.32 | 37.09 | 35.44 | 35.61 | 592,122 | -0.57(-1.57%) |
Jun 22, 2015 | 37.07 | 37.38 | 36.05 | 36.18 | 426,021 | -0.49(-1.34%) |
Jun 19, 2015 | 36.64 | 36.93 | 36.38 | 36.67 | 694,310 | +0.13(+0.35%) |
Jun 18, 2015 | 36.66 | 37.03 | 36.40 | 36.54 | 452,775 | -0.01(-0.03%) |
Jun 17, 2015 | 36.40 | 36.73 | 36.28 | 36.55 | 718,853 | +0.29(+0.81%) |
Jun 16, 2015 | 35.64 | 36.32 | 35.50 | 36.26 | 547,849 | +0.54(+1.51%) |
Jun 15, 2015 | 35.91 | 36.01 | 35.41 | 35.72 | 633,958 | +0.10(+0.28%) |
Jun 12, 2015 | 35.04 | 36.20 | 35.04 | 35.62 | 683,765 | +0.50(+1.42%) |
Jun 11, 2015 | 34.84 | 35.27 | 34.58 | 35.12 | 759,676 | +0.43(+1.24%) |
Jun 10, 2015 | 33.99 | 35.00 | 33.71 | 34.69 | 1,380,251 | +0.80(+2.37%) |
Jun 09, 2015 | 33.91 | 34.24 | 32.57 | 33.89 | 2,107,414 | +1.31(+4.03%) |
Jun 08, 2015 | 32.93 | 33.01 | 32.37 | 32.57 | 779,270 | -0.26(-0.81%) |
Jun 05, 2015 | 32.15 | 33.01 | 32.02 | 32.84 | 934,496 | +0.64(+1.98%) |
Jun 04, 2015 | 32.37 | 32.72 | 31.95 | 32.20 | 440,493 | -0.23(-0.69%) |
Jun 03, 2015 | 32.04 | 32.76 | 31.78 | 32.43 | 591,832 | +0.34(+1.07%) |
Jun 02, 2015 | 31.46 | 32.22 | 31.22 | 32.08 | 893,110 | +0.58(+1.83%) |
Jun 01, 2015 | 31.37 | 31.66 | 30.87 | 31.51 | 761,689 | +0.52(+1.68%) |
May 29, 2015 | 30.92 | 31.19 | 30.87 | 30.99 | 1,073,768 | +0.02(+0.06%) |
May 28, 2015 | 31.33 | 31.35 | 30.81 | 30.97 | 4,331,871 | -0.51(-1.62%) |
May 27, 2015 | 33.12 | 33.15 | 31.21 | 31.48 | 600,229 | -1.26(-3.86%) |
May 26, 2015 | 33.14 | 33.92 | 32.68 | 32.74 | 248,368 | -0.03(-0.09%) |
May 22, 2015 | 33.07 | 32.77 | 32.77 | 32.77 | 87,379 | -0.37(-1.12%) |
May 21, 2015 | 32.72 | 33.20 | 32.66 | 33.14 | 99,454 | +0.39(+1.20%) |
May 20, 2015 | 32.80 | 33.00 | 32.40 | 32.75 | 93,461 | -0.06(-0.18%) |
May 19, 2015 | 32.25 | 33.23 | 31.88 | 32.81 | 122,415 | -0.07(-0.21%) |
May 18, 2015 | 32.24 | 33.15 | 31.85 | 32.88 | 212,329 | +0.51(+1.57%) |
May 15, 2015 | 32.43 | 33.15 | 32.08 | 32.37 | 157,080 | -0.03(-0.09%) |
May 14, 2015 | 32.21 | 32.69 | 31.96 | 32.40 | 233,029 | +0.37(+1.16%) |
May 13, 2015 | 31.68 | 32.31 | 31.40 | 32.02 | 181,198 | +0.43(+1.36%) |
May 12, 2015 | 31.23 | 31.69 | 30.75 | 31.59 | 128,341 | +0.26(+0.84%) |
May 11, 2015 | 31.03 | 31.72 | 31.03 | 31.33 | 57,623 | +0.17(+0.53%) |
May 08, 2015 | 30.99 | 31.49 | 30.87 | 31.16 | 116,209 | +0.22(+0.70%) |
May 07, 2015 | 30.61 | 31.35 | 30.61 | 30.95 | 253,238 | +0.31(+1.02%) |
May 06, 2015 | 30.86 | 31.12 | 30.21 | 30.63 | 126,301 | -0.04(-0.13%) |
May 05, 2015 | 31.30 | 31.67 | 30.32 | 30.67 | 137,311 | -0.79(-2.52%) |
May 04, 2015 | 31.79 | 32.13 | 31.35 | 31.47 | 132,585 | -0.32(-1.02%) |
May 01, 2015 | 30.95 | 31.96 | 30.81 | 31.79 | 272,838 | +0.91(+2.95%) |
Apr 30, 2015 | 30.93 | 31.24 | 30.51 | 30.88 | 125,591 | -0.15(-0.47%) |
Apr 29, 2015 | 33.08 | 33.22 | 30.81 | 31.03 | 289,296 | -2.27(-6.83%) |
Apr 28, 2015 | 33.08 | 33.51 | 32.50 | 33.30 | 196,238 | +0.29(+0.89%) |
Apr 27, 2015 | 32.76 | 33.50 | 32.60 | 33.00 | 253,800 | +0.42(+1.29%) |
Apr 24, 2015 | 32.27 | 32.63 | 32.27 | 32.58 | 277,406 | +0.45(+1.40%) |
Apr 23, 2015 | 31.82 | 32.43 | 31.77 | 32.13 | 305,857 | +0.40(+1.27%) |
Apr 22, 2015 | 32.52 | 32.62 | 31.42 | 31.73 | 251,366 | -0.69(-2.12%) |
Apr 21, 2015 | 32.52 | 32.81 | 32.26 | 32.42 | 219,611 | -0.06(-0.18%) |
Apr 20, 2015 | 32.17 | 32.95 | 32.17 | 32.48 | 282,691 | +0.40(+1.25%) |
Apr 17, 2015 | 32.68 | 33.07 | 32.03 | 32.07 | 319,002 | -0.80(-2.44%) |
Apr 16, 2015 | 32.86 | 33.26 | 32.84 | 32.88 | 173,580 | +0.03(+0.09%) |
Apr 15, 2015 | 33.21 | 33.21 | 32.53 | 32.85 | 382,670 | -0.29(-0.89%) |
Apr 14, 2015 | 32.52 | 33.16 | 32.42 | 33.14 | 390,515 | +0.67(+2.05%) |
Apr 13, 2015 | 32.29 | 32.92 | 32.18 | 32.48 | 351,929 | +0.14(+0.42%) |
Apr 10, 2015 | 31.20 | 32.57 | 30.80 | 32.34 | 463,363 | +1.27(+4.10%) |
Apr 09, 2015 | 31.01 | 31.23 | 30.17 | 31.06 | 453,260 | +0.31(+1.02%) |
Apr 08, 2015 | 30.51 | 32.32 | 30.10 | 30.75 | 1,674,348 | +0.73(+2.45%) |
Apr 07, 2015 | 30.56 | 30.94 | 29.60 | 30.02 | 926,372 | -0.44(-1.45%) |
Apr 06, 2015 | 29.50 | 30.58 | 29.50 | 30.46 | 348,595 | +0.94(+3.19%) |
Apr 02, 2015 | 29.06 | 29.52 | 29.52 | 29.52 | 308,175 | +0.36(+1.24%) |