Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 34.32 | 34.32 | 34.01 | 34.26 | 586,814 | -0.31(-0.89%) |
Apr 28, 2016 | 34.83 | 35.13 | 34.55 | 34.57 | 976,339 | -0.42(-1.21%) |
Apr 27, 2016 | 34.68 | 35.04 | 34.62 | 34.99 | 1,801 | +0.36(+1.03%) |
Apr 26, 2016 | 34.47 | 34.70 | 34.46 | 34.64 | 8,865 | +0.28(+0.82%) |
Apr 25, 2016 | 34.31 | 34.38 | 34.29 | 34.36 | 2,295 | -0.09(-0.26%) |
Apr 22, 2016 | 33.98 | 34.48 | 33.98 | 34.45 | 2,065 | +0.47(+1.37%) |
Apr 21, 2016 | 33.98 | 34.00 | 33.88 | 33.98 | 3,406 | +0.03(+0.10%) |
Apr 20, 2016 | 33.70 | 33.98 | 33.57 | 33.94 | 54,044 | +0.15(+0.46%) |
Apr 19, 2016 | 33.91 | 33.94 | 33.71 | 33.79 | 4,124 | -0.13(-0.37%) |
Apr 18, 2016 | 33.75 | 34.00 | 33.75 | 33.92 | 7,516 | +0.05(+0.14%) |
Apr 15, 2016 | 34.12 | 34.12 | 33.81 | 33.87 | 11,602 | -0.35(-1.01%) |
Apr 14, 2016 | 34.37 | 34.37 | 34.16 | 34.21 | 11,391 | -0.11(-0.31%) |
Apr 13, 2016 | 33.72 | 34.32 | 33.72 | 34.32 | 11,265 | +0.76(+2.27%) |
Apr 12, 2016 | 33.67 | 33.67 | 33.41 | 33.56 | 38,310 | -0.31(-0.91%) |
Apr 11, 2016 | 34.26 | 34.52 | 33.87 | 33.87 | 9,928 | -0.24(-0.71%) |
Apr 08, 2016 | 34.21 | 34.43 | 34.05 | 34.11 | 7,910 | +0.16(+0.48%) |
Apr 07, 2016 | 34.40 | 34.40 | 33.92 | 33.94 | 137,459 | -0.73(-2.11%) |
Apr 06, 2016 | 34.26 | 34.68 | 34.21 | 34.68 | 3,716 | +0.55(+1.61%) |
Apr 05, 2016 | 34.44 | 34.44 | 34.10 | 34.13 | 6,858 | -0.56(-1.61%) |
Apr 04, 2016 | 34.88 | 34.91 | 34.68 | 34.69 | 178,933 | -0.40(-1.15%) |
Apr 01, 2016 | 35.11 | 35.12 | 34.84 | 35.09 | 19,626 | -0.13(-0.36%) |
Mar 31, 2016 | 35.11 | 35.28 | 35.11 | 35.22 | 23,472 | +0.15(+0.44%) |
Mar 30, 2016 | 35.07 | 35.33 | 35.00 | 35.06 | 6,612 | +0.21(+0.61%) |
Mar 29, 2016 | 34.14 | 34.90 | 34.14 | 34.85 | 167,587 | +0.59(+1.71%) |
Mar 28, 2016 | 34.41 | 34.42 | 34.23 | 34.26 | 5,219 | -0.09(-0.25%) |
Mar 24, 2016 | 34.04 | 34.35 | 34.35 | 34.35 | 4,879 | +0.03(+0.08%) |
Mar 23, 2016 | 34.80 | 34.87 | 34.31 | 34.32 | 12,877 | -0.57(-1.63%) |
Mar 22, 2016 | 34.67 | 34.99 | 34.67 | 34.89 | 15,771 | +0.13(+0.39%) |
Mar 21, 2016 | 34.63 | 34.78 | 34.60 | 34.75 | 55,760 | +0.01(+0.03%) |
Mar 18, 2016 | 34.59 | 34.84 | 34.59 | 34.74 | 19,008 | +0.21(+0.61%) |
Mar 17, 2016 | 34.05 | 34.59 | 34.05 | 34.53 | 4,432 | +0.46(+1.35%) |
Mar 16, 2016 | 33.61 | 34.12 | 33.61 | 34.07 | 17,282 | +0.34(+1.00%) |
Mar 15, 2016 | 33.87 | 34.01 | 33.65 | 33.74 | 12,988 | -0.52(-1.52%) |
Mar 14, 2016 | 34.20 | 34.28 | 34.14 | 34.26 | 4,936 | -0.25(-0.72%) |
Mar 11, 2016 | 34.17 | 34.51 | 34.17 | 34.51 | 7,369 | +0.85(+2.54%) |
Mar 10, 2016 | 34.06 | 34.24 | 33.44 | 33.65 | 83,401 | -0.28(-0.82%) |
Mar 09, 2016 | 33.80 | 34.03 | 33.75 | 33.93 | 7,722 | +0.10(+0.28%) |
Mar 08, 2016 | 33.99 | 33.99 | 33.55 | 33.83 | 5,625 | -0.39(-1.15%) |
Mar 07, 2016 | 34.03 | 34.27 | 34.03 | 34.23 | 8,128 | +0.09(+0.25%) |
Mar 04, 2016 | 34.08 | 34.34 | 34.01 | 34.14 | 172,253 | +0.07(+0.20%) |
Mar 03, 2016 | 34.04 | 34.07 | 33.79 | 34.07 | 5,538 | -0.26(-0.75%) |
Mar 02, 2016 | 34.10 | 34.33 | 34.08 | 34.33 | 6,589 | +0.24(+0.70%) |
Mar 01, 2016 | 33.59 | 34.11 | 33.52 | 34.09 | 41,419 | +0.39(+1.17%) |
Feb 29, 2016 | 33.79 | 33.99 | 33.68 | 33.70 | 10,553 | -0.07(-0.20%) |
Feb 26, 2016 | 33.76 | 33.92 | 33.66 | 33.77 | 19,968 | +0.20(+0.60%) |
Feb 25, 2016 | 33.12 | 33.56 | 33.00 | 33.56 | 11,590 | +0.46(+1.39%) |
Feb 24, 2016 | 32.27 | 33.10 | 32.22 | 33.10 | 5,135 | +0.57(+1.74%) |
Feb 23, 2016 | 32.55 | 32.71 | 32.46 | 32.54 | 10,393 | -0.06(-0.18%) |
Feb 22, 2016 | 32.35 | 32.73 | 32.35 | 32.59 | 7,411 | +0.55(+1.71%) |
Feb 19, 2016 | 31.49 | 32.11 | 31.49 | 32.05 | 5,246 | +0.47(+1.49%) |
Feb 18, 2016 | 31.66 | 31.68 | 31.38 | 31.58 | 541,423 | -0.09(-0.27%) |
Feb 17, 2016 | 31.19 | 31.67 | 31.19 | 31.66 | 1,058,139 | +0.72(+2.33%) |
Feb 16, 2016 | 30.11 | 30.98 | 30.11 | 30.94 | 453,548 | +1.18(+3.95%) |
Feb 12, 2016 | 29.39 | 29.77 | 29.77 | 29.77 | 594,911 | +0.51(+1.76%) |
Feb 11, 2016 | 28.91 | 29.34 | 28.84 | 29.25 | 768,767 | +0.20(+0.69%) |
Feb 10, 2016 | 29.25 | 29.73 | 29.05 | 29.05 | 72,956 | +0.03(+0.10%) |
Feb 09, 2016 | 28.98 | 29.32 | 28.81 | 29.02 | 10,915 | -0.08(-0.26%) |
Feb 08, 2016 | 29.58 | 29.58 | 28.73 | 29.10 | 61,290 | -0.80(-2.66%) |
Feb 05, 2016 | 30.95 | 31.02 | 29.84 | 29.90 | 51,398 | -1.14(-3.68%) |
Feb 04, 2016 | 30.59 | 31.16 | 30.55 | 31.04 | 19,573 | +0.32(+1.03%) |
Feb 03, 2016 | 30.35 | 30.73 | 30.16 | 30.72 | 323,089 | +0.54(+1.78%) |
Feb 02, 2016 | 31.18 | 31.18 | 30.12 | 30.19 | 26,024 | -1.37(-4.35%) |
Feb 01, 2016 | 31.33 | 31.66 | 31.06 | 31.56 | 11,062 | +0.04(+0.12%) |
Jan 29, 2016 | 30.68 | 31.52 | 30.68 | 31.52 | 8,806 | +1.05(+3.43%) |
Jan 28, 2016 | 31.56 | 31.56 | 30.45 | 30.47 | 35,923 | -1.12(-3.55%) |
Jan 27, 2016 | 31.91 | 32.23 | 31.52 | 31.60 | 43,508 | -0.39(-1.23%) |
Jan 26, 2016 | 31.53 | 32.10 | 31.49 | 31.99 | 42,803 | +0.55(+1.74%) |
Jan 25, 2016 | 31.64 | 31.80 | 31.40 | 31.44 | 7,147 | -0.29(-0.91%) |
Jan 22, 2016 | 31.43 | 31.73 | 31.41 | 31.73 | 13,408 | +0.75(+2.42%) |
Jan 21, 2016 | 31.15 | 31.39 | 30.81 | 30.98 | 10,286 | -0.02(-0.06%) |
Jan 20, 2016 | 30.90 | 31.18 | 29.95 | 31.00 | 62,344 | -0.31(-0.98%) |
Jan 19, 2016 | 31.89 | 31.89 | 31.00 | 31.31 | 30,212 | -0.31(-0.97%) |
Jan 15, 2016 | 31.77 | 31.62 | 31.62 | 31.62 | 104,083 | -0.78(-2.40%) |
Jan 14, 2016 | 32.12 | 32.66 | 31.80 | 32.39 | 350,362 | +0.32(+0.99%) |
Jan 13, 2016 | 33.03 | 33.17 | 31.91 | 32.08 | 140,068 | -0.80(-2.42%) |
Jan 12, 2016 | 32.88 | 33.12 | 32.26 | 32.87 | 571,674 | +0.19(+0.59%) |
Jan 11, 2016 | 32.63 | 32.72 | 32.26 | 32.68 | 488,935 | +0.15(+0.47%) |
Jan 08, 2016 | 33.13 | 33.15 | 32.49 | 32.53 | 378,578 | -0.41(-1.25%) |
Jan 07, 2016 | 33.53 | 33.74 | 32.68 | 32.94 | 2,127,088 | -1.10(-3.24%) |
Jan 06, 2016 | 34.35 | 34.43 | 33.90 | 34.04 | 483,058 | -0.60(-1.75%) |
Jan 05, 2016 | 35.02 | 35.02 | 34.50 | 34.65 | 273,342 | -0.29(-0.82%) |
Jan 04, 2016 | 34.92 | 34.95 | 34.47 | 34.94 | 100,589 | -0.65(-1.83%) |
Dec 31, 2015 | 35.44 | 35.59 | 35.59 | 35.59 | 39,903 | -0.11(-0.30%) |
Dec 30, 2015 | 35.92 | 36.01 | 35.70 | 35.70 | 6,137 | -0.22(-0.61%) |
Dec 29, 2015 | 35.68 | 35.94 | 35.68 | 35.92 | 12,658 | +0.46(+1.30%) |
Dec 28, 2015 | 35.46 | 35.51 | 35.31 | 35.46 | 10,164 | -0.17(-0.49%) |
Dec 24, 2015 | 35.39 | 35.63 | 35.63 | 35.63 | 3,750 | +0.18(+0.52%) |
Dec 23, 2015 | 35.17 | 35.45 | 35.17 | 35.45 | 50,145 | +0.44(+1.26%) |
Dec 22, 2015 | 34.90 | 35.09 | 34.77 | 35.00 | 81,629 | +0.24(+0.69%) |
Dec 21, 2015 | 34.71 | 34.77 | 34.47 | 34.77 | 21,986 | +0.22(+0.64%) |
Dec 18, 2015 | 35.06 | 35.06 | 34.54 | 34.54 | 21,894 | -0.50(-1.42%) |
Dec 17, 2015 | 35.59 | 35.67 | 35.04 | 35.04 | 221,642 | -0.27(-0.76%) |
Dec 16, 2015 | 35.10 | 35.32 | 34.96 | 35.31 | 115,078 | +0.27(+0.77%) |
Dec 15, 2015 | 34.85 | 35.19 | 34.85 | 35.04 | 126,886 | +0.47(+1.35%) |
Dec 14, 2015 | 34.89 | 34.91 | 34.35 | 34.57 | 1,184,033 | -0.34(-0.96%) |
Dec 11, 2015 | 35.05 | 35.22 | 34.85 | 34.91 | 38,855 | -0.43(-1.22%) |
Dec 10, 2015 | 35.37 | 35.57 | 35.27 | 35.34 | 38,827 | -0.40(-1.13%) |
Dec 09, 2015 | 36.15 | 36.34 | 35.62 | 35.74 | 15,202 | -0.56(-1.53%) |
Dec 08, 2015 | 36.26 | 36.36 | 36.04 | 36.30 | 7,660 | -0.35(-0.97%) |
Dec 07, 2015 | 36.91 | 36.91 | 36.55 | 36.65 | 5,562 | -0.37(-1.01%) |
Dec 04, 2015 | 36.71 | 37.06 | 36.67 | 37.03 | 14,639 | +0.74(+2.03%) |
Dec 03, 2015 | 37.02 | 37.02 | 36.12 | 36.29 | 20,063 | -0.63(-1.69%) |
Dec 02, 2015 | 36.96 | 37.30 | 36.89 | 36.91 | 25,696 | +0.13(+0.36%) |
Dec 01, 2015 | 36.68 | 36.81 | 36.61 | 36.78 | 6,744 | +0.20(+0.53%) |
Nov 30, 2015 | 36.65 | 36.70 | 36.46 | 36.58 | 15,047 | +0.01(+0.03%) |
Nov 27, 2015 | 36.43 | 36.59 | 36.42 | 36.58 | 6,311 | +0.19(+0.53%) |
Nov 25, 2015 | 36.39 | 36.38 | 36.38 | 36.38 | 10,232 | +0.07(+0.18%) |
Nov 24, 2015 | 36.16 | 36.33 | 36.14 | 36.32 | 6,011 | +0.10(+0.27%) |
Nov 23, 2015 | 36.23 | 36.51 | 36.22 | 36.22 | 5,171 | +0.02(+0.05%) |
Nov 20, 2015 | 35.92 | 36.32 | 35.89 | 36.20 | 43,359 | +0.33(+0.93%) |
Nov 19, 2015 | 35.67 | 35.99 | 35.67 | 35.87 | 7,459 | +0.17(+0.49%) |
Nov 18, 2015 | 35.68 | 35.69 | 35.30 | 35.69 | 9,728 | +0.11(+0.30%) |
Nov 17, 2015 | 35.69 | 36.00 | 35.59 | 35.59 | 7,294 | +0.06(+0.16%) |
Nov 16, 2015 | 34.92 | 35.53 | 34.86 | 35.53 | 9,576 | +0.62(+1.78%) |
Nov 13, 2015 | 35.22 | 35.22 | 34.80 | 34.91 | 16,144 | -0.60(-1.70%) |
Nov 12, 2015 | 35.73 | 35.81 | 35.49 | 35.51 | 7,786 | -0.42(-1.17%) |
Nov 11, 2015 | 35.92 | 36.12 | 35.85 | 35.93 | 5,988 | +0.17(+0.48%) |
Nov 10, 2015 | 36.01 | 36.01 | 35.61 | 35.76 | 80,511 | -0.39(-1.09%) |
Nov 09, 2015 | 36.66 | 36.66 | 35.87 | 36.15 | 12,189 | -0.62(-1.69%) |
Nov 06, 2015 | 36.44 | 36.79 | 36.32 | 36.78 | 15,423 | +0.42(+1.16%) |
Nov 05, 2015 | 36.58 | 36.58 | 36.19 | 36.35 | 39,831 | -0.43(-1.17%) |
Nov 04, 2015 | 37.33 | 37.41 | 36.79 | 36.79 | 10,595 | -0.52(-1.39%) |
Nov 03, 2015 | 37.21 | 37.47 | 37.17 | 37.31 | 11,531 | +0.27(+0.73%) |
Nov 02, 2015 | 36.62 | 37.05 | 36.62 | 37.04 | 8,671 | +0.41(+1.13%) |
Oct 30, 2015 | 36.64 | 36.78 | 36.60 | 36.62 | 10,046 | +0.02(+0.05%) |
Oct 29, 2015 | 36.86 | 36.93 | 36.59 | 36.60 | 13,022 | -0.66(-1.77%) |
Oct 28, 2015 | 36.35 | 37.26 | 36.35 | 37.26 | 12,518 | +1.09(+3.02%) |
Oct 27, 2015 | 36.11 | 36.22 | 35.96 | 36.17 | 43,303 | -0.19(-0.53%) |
Oct 26, 2015 | 36.71 | 36.78 | 36.32 | 36.36 | 22,517 | -0.41(-1.12%) |
Oct 23, 2015 | 36.50 | 36.78 | 36.45 | 36.78 | 7,912 | +0.45(+1.24%) |
Oct 22, 2015 | 35.72 | 36.49 | 35.72 | 36.33 | 7,804 | +0.79(+2.24%) |
Oct 21, 2015 | 36.20 | 36.23 | 35.53 | 35.53 | 10,025 | -0.61(-1.70%) |
Oct 20, 2015 | 35.81 | 36.17 | 35.81 | 36.14 | 13,048 | +0.21(+0.59%) |
Oct 19, 2015 | 36.12 | 36.13 | 35.82 | 35.93 | 85,564 | -0.29(-0.81%) |
Oct 16, 2015 | 36.19 | 36.23 | 35.94 | 36.23 | 9,853 | +0.09(+0.25%) |
Oct 15, 2015 | 35.75 | 36.13 | 35.73 | 36.13 | 11,558 | +0.55(+1.53%) |
Oct 14, 2015 | 35.74 | 35.92 | 35.59 | 35.59 | 9,153 | -0.13(-0.38%) |
Oct 13, 2015 | 36.02 | 36.14 | 35.72 | 35.72 | 11,156 | -0.41(-1.14%) |
Oct 12, 2015 | 36.35 | 36.35 | 36.10 | 36.13 | 8,596 | -0.09(-0.26%) |
Oct 09, 2015 | 36.38 | 36.38 | 36.12 | 36.23 | 8,361 | -0.09(-0.24%) |
Oct 08, 2015 | 36.02 | 36.41 | 35.97 | 36.32 | 11,333 | +0.33(+0.90%) |
Oct 07, 2015 | 35.96 | 36.11 | 35.34 | 35.99 | 215,764 | +0.26(+0.72%) |
Oct 06, 2015 | 35.69 | 35.79 | 35.56 | 35.73 | 8,591 | -0.06(-0.16%) |
Oct 05, 2015 | 35.52 | 35.87 | 35.52 | 35.79 | 6,803 | +0.83(+2.38%) |
Oct 02, 2015 | 34.14 | 34.96 | 34.07 | 34.96 | 17,528 | +0.57(+1.67%) |
Oct 01, 2015 | 34.49 | 34.49 | 34.14 | 34.38 | 6,973 | -0.09(-0.25%) |
Sep 30, 2015 | 34.32 | 34.47 | 34.07 | 34.47 | 19,325 | +0.60(+1.79%) |
Sep 29, 2015 | 34.04 | 34.12 | 33.66 | 33.86 | 24,101 | -0.12(-0.37%) |
Sep 28, 2015 | 34.40 | 34.46 | 33.95 | 33.99 | 13,221 | -0.60(-1.74%) |
Sep 25, 2015 | 34.82 | 34.86 | 34.46 | 34.59 | 11,057 | +0.04(+0.13%) |
Sep 24, 2015 | 34.23 | 34.55 | 34.01 | 34.55 | 6,527 | +0.02(+0.07%) |
Sep 23, 2015 | 34.56 | 34.65 | 34.45 | 34.52 | 10,271 | +0.07(+0.21%) |
Sep 22, 2015 | 34.60 | 34.69 | 34.27 | 34.45 | 13,904 | -0.58(-1.66%) |
Sep 21, 2015 | 35.11 | 35.45 | 35.02 | 35.04 | 10,385 | +0.15(+0.44%) |
Sep 18, 2015 | 34.99 | 35.24 | 34.88 | 34.88 | 7,433 | -0.65(-1.83%) |
Sep 17, 2015 | 35.57 | 35.86 | 35.31 | 35.53 | 9,636 | +0.07(+0.19%) |
Sep 16, 2015 | 35.28 | 35.48 | 35.28 | 35.47 | 10,695 | +0.22(+0.62%) |
Sep 15, 2015 | 34.93 | 35.25 | 34.93 | 35.25 | 7,932 | +0.43(+1.24%) |
Sep 14, 2015 | 34.98 | 34.98 | 34.81 | 34.82 | 20,132 | -0.09(-0.25%) |
Sep 11, 2015 | 35.14 | 35.14 | 34.76 | 34.90 | 7,136 | -0.63(-1.78%) |
Sep 10, 2015 | 35.35 | 35.77 | 35.26 | 35.53 | 45,841 | +0.36(+1.03%) |
Sep 09, 2015 | 35.93 | 35.97 | 35.17 | 35.17 | 9,007 | -0.30(-0.84%) |
Sep 08, 2015 | 35.18 | 35.47 | 35.04 | 35.47 | 27,315 | +0.69(+2.00%) |
Sep 04, 2015 | 34.72 | 34.77 | 34.77 | 34.77 | 11,820 | -0.34(-0.97%) |
Sep 03, 2015 | 35.01 | 35.43 | 34.92 | 35.11 | 10,720 | +0.22(+0.63%) |
Sep 02, 2015 | 34.82 | 34.89 | 34.40 | 34.89 | 10,442 | +0.43(+1.25%) |
Sep 01, 2015 | 34.65 | 34.92 | 34.39 | 34.46 | 25,119 | -0.76(-2.14%) |
Aug 31, 2015 | 35.24 | 35.45 | 35.20 | 35.22 | 10,649 | -0.10(-0.27%) |
Aug 28, 2015 | 35.25 | 35.53 | 35.20 | 35.31 | 14,492 | +0.09(+0.24%) |
Aug 27, 2015 | 34.95 | 35.34 | 34.82 | 35.23 | 11,958 | +0.51(+1.46%) |
Aug 26, 2015 | 33.95 | 34.75 | 33.70 | 34.72 | 16,756 | +1.32(+3.95%) |
Aug 25, 2015 | 34.10 | 34.38 | 33.40 | 33.40 | 13,820 | -0.04(-0.11%) |
Aug 24, 2015 | 33.46 | 34.54 | 31.34 | 33.44 | 94,227 | -1.47(-4.22%) |
Aug 21, 2015 | 35.27 | 35.73 | 34.91 | 34.91 | 28,385 | -0.60(-1.70%) |
Aug 20, 2015 | 36.60 | 36.60 | 35.48 | 35.51 | 8,959 | -1.40(-3.78%) |
Aug 19, 2015 | 36.83 | 37.12 | 36.74 | 36.91 | 5,981 | -0.14(-0.39%) |
Aug 18, 2015 | 37.38 | 37.38 | 37.05 | 37.05 | 9,096 | -0.35(-0.95%) |
Aug 17, 2015 | 36.81 | 37.41 | 36.81 | 37.41 | 7,142 | +0.34(+0.93%) |
Aug 14, 2015 | 36.82 | 37.06 | 36.77 | 37.06 | 10,252 | +0.15(+0.41%) |
Aug 13, 2015 | 37.06 | 37.14 | 36.90 | 36.91 | 6,267 | +0.09(+0.23%) |
Aug 12, 2015 | 36.52 | 36.89 | 36.15 | 36.82 | 14,475 | +0.11(+0.31%) |
Aug 11, 2015 | 37.12 | 37.12 | 36.66 | 36.71 | 9,737 | -0.68(-1.82%) |
Aug 10, 2015 | 37.01 | 37.40 | 37.01 | 37.39 | 15,857 | +0.50(+1.35%) |
Aug 07, 2015 | 36.78 | 36.89 | 36.54 | 36.89 | 16,542 | -0.04(-0.10%) |
Aug 06, 2015 | 37.63 | 37.64 | 36.77 | 36.93 | 30,237 | -0.79(-2.10%) |
Aug 05, 2015 | 37.32 | 38.00 | 37.32 | 37.72 | 31,820 | +0.55(+1.49%) |
Aug 04, 2015 | 37.36 | 37.41 | 37.10 | 37.17 | 64,872 | -0.11(-0.28%) |
Aug 03, 2015 | 37.59 | 37.59 | 37.10 | 37.27 | 20,035 | -0.44(-1.17%) |
Jul 31, 2015 | 37.59 | 37.86 | 37.59 | 37.71 | 13,944 | +0.18(+0.48%) |
Jul 30, 2015 | 37.15 | 37.55 | 37.06 | 37.53 | 35,077 | +0.32(+0.87%) |
Jul 29, 2015 | 36.87 | 37.22 | 36.78 | 37.21 | 21,148 | +0.11(+0.28%) |
Jul 28, 2015 | 36.92 | 37.15 | 36.73 | 37.10 | 9,175 | +0.30(+0.81%) |
Jul 27, 2015 | 36.89 | 37.11 | 36.80 | 36.80 | 7,639 | -0.52(-1.38%) |
Jul 24, 2015 | 37.71 | 37.71 | 37.28 | 37.32 | 6,933 | +0.22(+0.59%) |
Jul 23, 2015 | 37.02 | 37.41 | 37.02 | 37.10 | 5,379 | +0.36(+0.99%) |
Jul 22, 2015 | 36.87 | 36.87 | 36.73 | 36.74 | 22,921 | -0.28(-0.77%) |
Jul 21, 2015 | 36.93 | 37.10 | 36.84 | 37.02 | 8,325 | +0.23(+0.62%) |
Jul 20, 2015 | 37.07 | 37.07 | 36.78 | 36.79 | 13,133 | -0.30(-0.80%) |
Jul 17, 2015 | 37.18 | 37.25 | 36.95 | 37.09 | 19,582 | -0.08(-0.21%) |
Jul 16, 2015 | 36.99 | 37.18 | 36.95 | 37.17 | 13,418 | +0.44(+1.20%) |
Jul 15, 2015 | 36.93 | 36.93 | 36.73 | 36.73 | 7,681 | -0.12(-0.34%) |
Jul 14, 2015 | 36.66 | 36.86 | 36.66 | 36.85 | 21,782 | +0.31(+0.84%) |
Jul 13, 2015 | 36.03 | 36.56 | 36.03 | 36.55 | 20,412 | +0.31(+0.84%) |
Jul 10, 2015 | 35.96 | 36.24 | 35.95 | 36.24 | 9,569 | +0.55(+1.55%) |
Jul 09, 2015 | 36.12 | 36.23 | 35.64 | 35.69 | 14,890 | -0.11(-0.32%) |
Jul 08, 2015 | 35.96 | 35.98 | 35.67 | 35.80 | 14,524 | -0.40(-1.11%) |
Jul 07, 2015 | 35.84 | 36.25 | 35.43 | 36.20 | 138,496 | +0.06(+0.16%) |
Jul 06, 2015 | 36.16 | 36.39 | 35.98 | 36.14 | 9,570 | -0.25(-0.68%) |
Jul 02, 2015 | 36.69 | 36.39 | 36.39 | 36.39 | 6,694 | -0.22(-0.60%) |
Jul 01, 2015 | 36.91 | 36.91 | 36.39 | 36.61 | 16,173 | +0.20(+0.55%) |
Jun 30, 2015 | 36.47 | 36.60 | 36.22 | 36.41 | 23,299 | +0.05(+0.13%) |
Jun 29, 2015 | 36.78 | 36.97 | 36.36 | 36.36 | 18,458 | -0.81(-2.19%) |
Jun 26, 2015 | 37.53 | 37.59 | 36.97 | 37.18 | 13,074 | -0.49(-1.29%) |
Jun 25, 2015 | 37.91 | 37.91 | 37.57 | 37.66 | 8,419 | -0.14(-0.38%) |
Jun 24, 2015 | 38.26 | 38.26 | 37.77 | 37.81 | 11,160 | -0.54(-1.42%) |
Jun 23, 2015 | 38.45 | 38.46 | 38.16 | 38.35 | 32,232 | -0.04(-0.10%) |
Jun 22, 2015 | 38.48 | 38.48 | 38.23 | 38.39 | 9,649 | +0.00(+0.00%) |
Jun 19, 2015 | 38.61 | 38.67 | 38.29 | 38.39 | 9,876 | -0.25(-0.64%) |
Jun 18, 2015 | 38.55 | 38.74 | 38.52 | 38.64 | 8,157 | +0.39(+1.02%) |
Jun 17, 2015 | 38.30 | 38.33 | 38.13 | 38.25 | 7,812 | +0.11(+0.30%) |
Jun 16, 2015 | 38.03 | 38.19 | 37.95 | 38.13 | 30,676 | +0.12(+0.33%) |
Jun 15, 2015 | 37.74 | 38.05 | 37.53 | 38.01 | 17,107 | -0.08(-0.22%) |
Jun 12, 2015 | 38.17 | 38.17 | 37.89 | 38.09 | 20,259 | -0.13(-0.33%) |
Jun 11, 2015 | 38.32 | 38.41 | 38.16 | 38.22 | 17,266 | -0.04(-0.10%) |
Jun 10, 2015 | 37.97 | 38.32 | 37.97 | 38.26 | 52,417 | +0.44(+1.16%) |
Jun 09, 2015 | 37.81 | 37.88 | 37.51 | 37.82 | 13,675 | -0.07(-0.18%) |
Jun 08, 2015 | 38.10 | 38.14 | 37.74 | 37.88 | 87,391 | -0.35(-0.92%) |
Jun 05, 2015 | 38.00 | 38.28 | 37.88 | 38.24 | 30,419 | +0.24(+0.63%) |
Jun 04, 2015 | 38.32 | 38.35 | 37.98 | 38.00 | 48,018 | -0.38(-0.99%) |
Jun 03, 2015 | 38.22 | 38.45 | 38.22 | 38.38 | 35,277 | +0.31(+0.83%) |
Jun 02, 2015 | 37.97 | 38.25 | 37.95 | 38.06 | 126,063 | -0.08(-0.20%) |
Jun 01, 2015 | 38.21 | 38.28 | 37.80 | 38.14 | 20,745 | +0.01(+0.02%) |
May 29, 2015 | 38.09 | 38.34 | 37.88 | 38.13 | 20,146 | -0.05(-0.12%) |
May 28, 2015 | 37.96 | 38.21 | 37.95 | 38.18 | 27,930 | +0.38(+1.01%) |
May 27, 2015 | 37.58 | 37.86 | 37.58 | 37.80 | 10,269 | +0.33(+0.89%) |
May 26, 2015 | 37.79 | 37.79 | 37.32 | 37.46 | 11,775 | -0.38(-1.01%) |
May 22, 2015 | 37.63 | 37.84 | 37.84 | 37.84 | 5,867 | +0.07(+0.18%) |
May 21, 2015 | 37.68 | 37.83 | 37.62 | 37.78 | 5,875 | +0.01(+0.03%) |
May 20, 2015 | 37.72 | 37.91 | 37.67 | 37.77 | 13,490 | -0.10(-0.25%) |
May 19, 2015 | 37.86 | 37.94 | 37.76 | 37.86 | 15,356 | -0.02(-0.05%) |
May 18, 2015 | 37.58 | 37.88 | 37.53 | 37.88 | 8,420 | +0.36(+0.97%) |
May 15, 2015 | 37.52 | 37.52 | 37.38 | 37.52 | 27,315 | +0.04(+0.10%) |
May 14, 2015 | 37.22 | 37.48 | 37.22 | 37.48 | 11,721 | +0.41(+1.11%) |
May 13, 2015 | 37.11 | 37.24 | 37.06 | 37.07 | 10,914 | +0.01(+0.03%) |
May 12, 2015 | 37.13 | 37.15 | 36.72 | 37.06 | 21,755 | -0.16(-0.44%) |
May 11, 2015 | 37.15 | 37.34 | 37.15 | 37.22 | 37,854 | +0.12(+0.33%) |
May 08, 2015 | 37.11 | 37.19 | 37.05 | 37.10 | 7,123 | +0.44(+1.20%) |
May 07, 2015 | 36.36 | 36.75 | 36.36 | 36.66 | 11,130 | +0.38(+1.05%) |
May 06, 2015 | 36.46 | 36.48 | 36.21 | 36.28 | 4,322 | -0.18(-0.50%) |
May 05, 2015 | 36.93 | 36.93 | 36.39 | 36.46 | 18,070 | -0.71(-1.90%) |
May 04, 2015 | 37.06 | 37.20 | 37.02 | 37.17 | 7,479 | +0.31(+0.84%) |