Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 37.36 | 37.36 | 37.09 | 37.27 | 59,820 | -0.09(-0.24%) |
Apr 28, 2016 | 37.50 | 37.72 | 37.33 | 37.36 | 85,866 | -0.38(-1.02%) |
Apr 27, 2016 | 37.63 | 37.79 | 37.53 | 37.74 | 30,964 | +0.07(+0.20%) |
Apr 26, 2016 | 37.59 | 37.67 | 37.55 | 37.67 | 26,870 | +0.13(+0.35%) |
Apr 25, 2016 | 37.55 | 37.61 | 37.46 | 37.54 | 44,365 | -0.13(-0.35%) |
Apr 22, 2016 | 37.67 | 37.71 | 37.53 | 37.67 | 35,254 | +0.00(+0.00%) |
Apr 21, 2016 | 37.89 | 37.89 | 37.62 | 37.67 | 34,166 | -0.16(-0.43%) |
Apr 20, 2016 | 37.94 | 37.99 | 37.76 | 37.83 | 34,754 | -0.02(-0.04%) |
Apr 19, 2016 | 37.67 | 37.91 | 37.67 | 37.85 | 54,100 | +0.26(+0.70%) |
Apr 18, 2016 | 37.25 | 37.59 | 37.25 | 37.59 | 52,348 | +0.22(+0.59%) |
Apr 15, 2016 | 37.44 | 37.44 | 37.31 | 37.37 | 118,924 | +0.01(+0.02%) |
Apr 14, 2016 | 37.50 | 37.53 | 37.34 | 37.36 | 37,335 | +0.00(+0.00%) |
Apr 13, 2016 | 37.20 | 37.42 | 37.20 | 37.36 | 71,215 | +0.37(+0.99%) |
Apr 12, 2016 | 36.78 | 37.02 | 36.65 | 36.99 | 35,004 | +0.34(+0.94%) |
Apr 11, 2016 | 36.80 | 36.94 | 36.62 | 36.65 | 32,841 | +0.01(+0.02%) |
Apr 08, 2016 | 36.74 | 36.78 | 36.58 | 36.64 | 80,115 | +0.29(+0.79%) |
Apr 07, 2016 | 36.55 | 36.60 | 36.26 | 36.35 | 38,243 | -0.34(-0.91%) |
Apr 06, 2016 | 36.39 | 36.70 | 36.34 | 36.69 | 73,996 | +0.39(+1.08%) |
Apr 05, 2016 | 36.44 | 36.46 | 36.29 | 36.29 | 57,064 | -0.47(-1.27%) |
Apr 04, 2016 | 36.90 | 36.90 | 36.69 | 36.76 | 115,385 | -0.10(-0.26%) |
Apr 01, 2016 | 36.60 | 36.88 | 36.48 | 36.86 | 84,267 | -0.05(-0.13%) |
Mar 31, 2016 | 37.07 | 37.07 | 36.86 | 36.90 | 50,257 | -0.11(-0.29%) |
Mar 30, 2016 | 37.02 | 37.15 | 36.90 | 37.01 | 54,219 | +0.20(+0.53%) |
Mar 29, 2016 | 36.46 | 36.85 | 36.35 | 36.82 | 81,407 | +0.37(+1.01%) |
Mar 28, 2016 | 36.57 | 36.57 | 36.40 | 36.45 | 63,980 | +0.07(+0.18%) |
Mar 24, 2016 | 36.20 | 36.38 | 36.38 | 36.38 | 34,008 | -0.08(-0.22%) |
Mar 23, 2016 | 36.64 | 36.65 | 36.47 | 36.47 | 32,487 | -0.29(-0.80%) |
Mar 22, 2016 | 36.77 | 36.85 | 36.64 | 36.76 | 40,043 | -0.06(-0.15%) |
Mar 21, 2016 | 36.83 | 36.83 | 36.64 | 36.82 | 71,204 | +0.02(+0.04%) |
Mar 18, 2016 | 36.81 | 36.85 | 36.73 | 36.80 | 82,800 | +0.06(+0.16%) |
Mar 17, 2016 | 36.48 | 36.78 | 36.45 | 36.74 | 62,099 | +0.33(+0.92%) |
Mar 16, 2016 | 36.02 | 36.46 | 36.02 | 36.41 | 49,127 | +0.25(+0.70%) |
Mar 15, 2016 | 36.14 | 36.17 | 36.03 | 36.16 | 60,898 | -0.20(-0.56%) |
Mar 14, 2016 | 36.29 | 36.42 | 36.29 | 36.36 | 32,345 | -0.07(-0.20%) |
Mar 11, 2016 | 36.12 | 36.43 | 36.12 | 36.43 | 42,865 | +0.65(+1.82%) |
Mar 10, 2016 | 36.01 | 36.08 | 35.51 | 35.78 | 48,957 | -0.04(-0.11%) |
Mar 09, 2016 | 35.81 | 35.88 | 35.75 | 35.82 | 74,828 | +0.15(+0.43%) |
Mar 08, 2016 | 35.89 | 35.89 | 35.67 | 35.67 | 24,449 | -0.37(-1.02%) |
Mar 07, 2016 | 35.84 | 36.08 | 35.82 | 36.03 | 64,088 | +0.01(+0.02%) |
Mar 04, 2016 | 35.91 | 36.16 | 35.88 | 36.03 | 80,051 | +0.20(+0.57%) |
Mar 03, 2016 | 35.59 | 35.84 | 35.59 | 35.82 | 50,562 | +0.19(+0.53%) |
Mar 02, 2016 | 35.41 | 35.63 | 35.37 | 35.63 | 53,013 | +0.19(+0.53%) |
Mar 01, 2016 | 35.09 | 35.45 | 35.01 | 35.45 | 32,265 | +0.68(+1.97%) |
Feb 29, 2016 | 34.97 | 35.02 | 34.76 | 34.76 | 92,572 | -0.14(-0.40%) |
Feb 26, 2016 | 35.17 | 35.17 | 34.85 | 34.90 | 56,081 | -0.07(-0.21%) |
Feb 25, 2016 | 34.76 | 34.97 | 34.62 | 34.97 | 43,198 | +0.33(+0.96%) |
Feb 24, 2016 | 34.29 | 34.69 | 34.17 | 34.64 | 35,047 | +0.03(+0.09%) |
Feb 23, 2016 | 34.88 | 34.88 | 34.58 | 34.61 | 80,445 | -0.40(-1.14%) |
Feb 22, 2016 | 34.83 | 35.02 | 34.83 | 35.01 | 49,824 | +0.39(+1.13%) |
Feb 19, 2016 | 34.51 | 34.65 | 34.43 | 34.62 | 41,682 | -0.02(-0.05%) |
Feb 18, 2016 | 34.89 | 34.89 | 34.62 | 34.63 | 43,922 | -0.10(-0.28%) |
Feb 17, 2016 | 34.49 | 34.75 | 34.41 | 34.73 | 95,035 | +0.46(+1.33%) |
Feb 16, 2016 | 34.15 | 34.27 | 33.97 | 34.27 | 86,464 | +0.52(+1.54%) |
Feb 12, 2016 | 33.60 | 33.75 | 33.75 | 33.75 | 48,496 | +0.43(+1.30%) |
Feb 11, 2016 | 33.26 | 33.63 | 33.12 | 33.32 | 95,063 | -0.36(-1.06%) |
Feb 10, 2016 | 33.95 | 34.09 | 33.66 | 33.68 | 41,635 | +0.02(+0.07%) |
Feb 09, 2016 | 33.42 | 33.77 | 33.42 | 33.66 | 63,279 | -0.17(-0.51%) |
Feb 08, 2016 | 33.90 | 34.22 | 33.54 | 33.83 | 166,794 | -0.39(-1.14%) |
Feb 05, 2016 | 34.65 | 34.65 | 34.10 | 34.22 | 48,675 | -0.43(-1.25%) |
Feb 04, 2016 | 34.58 | 34.81 | 34.48 | 34.65 | 55,241 | +0.05(+0.14%) |
Feb 03, 2016 | 34.62 | 34.65 | 34.18 | 34.60 | 75,293 | +0.20(+0.59%) |
Feb 02, 2016 | 34.63 | 34.75 | 34.33 | 34.40 | 82,395 | -0.57(-1.63%) |
Feb 01, 2016 | 34.81 | 35.06 | 34.75 | 34.97 | 165,038 | -0.04(-0.12%) |
Jan 29, 2016 | 34.53 | 35.01 | 34.50 | 35.01 | 378,022 | +0.60(+1.75%) |
Jan 28, 2016 | 34.45 | 34.51 | 34.15 | 34.40 | 330,817 | +0.20(+0.60%) |
Jan 27, 2016 | 34.44 | 34.65 | 34.14 | 34.20 | 71,809 | -0.26(-0.76%) |
Jan 26, 2016 | 34.17 | 34.48 | 34.15 | 34.46 | 103,494 | +0.41(+1.20%) |
Jan 25, 2016 | 34.35 | 34.35 | 34.02 | 34.05 | 237,393 | -0.38(-1.11%) |
Jan 22, 2016 | 34.34 | 34.44 | 34.21 | 34.44 | 387,267 | +0.64(+1.90%) |
Jan 21, 2016 | 33.70 | 33.99 | 33.42 | 33.79 | 259,525 | +0.12(+0.36%) |
Jan 20, 2016 | 33.66 | 33.84 | 33.06 | 33.67 | 159,198 | -0.42(-1.24%) |
Jan 19, 2016 | 34.40 | 34.40 | 33.85 | 34.09 | 667,168 | +0.11(+0.34%) |
Jan 15, 2016 | 33.96 | 33.98 | 33.98 | 33.98 | 398,528 | -0.74(-2.13%) |
Jan 14, 2016 | 34.45 | 34.89 | 34.26 | 34.72 | 146,150 | +0.37(+1.07%) |
Jan 13, 2016 | 35.06 | 35.06 | 34.31 | 34.36 | 84,296 | -0.56(-1.61%) |
Jan 12, 2016 | 34.97 | 35.02 | 34.63 | 34.92 | 69,539 | +0.18(+0.52%) |
Jan 11, 2016 | 34.91 | 34.99 | 34.49 | 34.74 | 610,294 | +0.02(+0.05%) |
Jan 08, 2016 | 35.31 | 35.31 | 34.70 | 34.72 | 259,115 | -0.32(-0.91%) |
Jan 07, 2016 | 35.18 | 35.43 | 35.01 | 35.04 | 95,871 | -0.64(-1.78%) |
Jan 06, 2016 | 35.76 | 35.83 | 35.57 | 35.67 | 85,274 | -0.47(-1.31%) |
Jan 05, 2016 | 36.12 | 36.16 | 35.96 | 36.15 | 82,673 | +0.05(+0.14%) |
Jan 04, 2016 | 36.16 | 36.49 | 35.76 | 36.10 | 1,043,964 | -0.42(-1.16%) |
Dec 31, 2015 | 36.76 | 36.52 | 36.52 | 36.52 | 124,371 | -0.33(-0.91%) |
Dec 30, 2015 | 37.04 | 37.04 | 36.83 | 36.86 | 166,295 | -0.19(-0.51%) |
Dec 29, 2015 | 37.02 | 37.11 | 36.97 | 37.04 | 303,540 | +0.25(+0.69%) |
Dec 28, 2015 | 36.79 | 37.24 | 36.64 | 36.79 | 533,888 | -0.05(-0.14%) |
Dec 24, 2015 | 36.87 | 36.84 | 36.84 | 36.84 | 76,232 | -0.06(-0.18%) |
Dec 23, 2015 | 36.71 | 36.91 | 36.58 | 36.91 | 193,796 | +0.39(+1.06%) |
Dec 22, 2015 | 36.48 | 36.56 | 36.27 | 36.52 | 324,940 | +0.28(+0.76%) |
Dec 21, 2015 | 36.44 | 36.44 | 36.10 | 36.24 | 581,058 | +0.11(+0.31%) |
Dec 18, 2015 | 36.37 | 36.41 | 36.12 | 36.13 | 268,175 | -0.36(-1.00%) |
Dec 17, 2015 | 36.94 | 36.94 | 36.47 | 36.49 | 293,586 | -0.37(-1.01%) |
Dec 16, 2015 | 36.63 | 36.91 | 36.48 | 36.87 | 362,617 | +0.52(+1.42%) |
Dec 15, 2015 | 36.51 | 36.51 | 36.34 | 36.35 | 486,999 | +0.25(+0.70%) |
Dec 14, 2015 | 36.11 | 36.22 | 35.85 | 36.10 | 297,778 | +0.02(+0.07%) |
Dec 11, 2015 | 36.33 | 36.65 | 36.02 | 36.07 | 376,704 | -0.57(-1.57%) |
Dec 10, 2015 | 36.74 | 36.79 | 36.57 | 36.65 | 259,206 | +0.03(+0.09%) |
Dec 09, 2015 | 36.80 | 36.97 | 36.45 | 36.62 | 156,981 | -0.11(-0.31%) |
Dec 08, 2015 | 36.71 | 36.87 | 36.63 | 36.73 | 315,524 | -0.37(-1.00%) |
Dec 07, 2015 | 37.21 | 37.21 | 36.96 | 37.10 | 190,880 | -0.20(-0.54%) |
Dec 04, 2015 | 36.87 | 37.34 | 36.83 | 37.30 | 190,322 | +0.44(+1.19%) |
Dec 03, 2015 | 37.34 | 37.34 | 36.76 | 36.87 | 399,320 | -0.36(-0.98%) |
Dec 02, 2015 | 37.51 | 37.51 | 37.17 | 37.23 | 433,338 | -0.28(-0.76%) |
Dec 01, 2015 | 37.44 | 37.51 | 37.34 | 37.51 | 269,376 | +0.31(+0.83%) |
Nov 30, 2015 | 37.27 | 37.29 | 37.15 | 37.21 | 190,401 | -0.06(-0.17%) |
Nov 27, 2015 | 37.34 | 37.34 | 37.23 | 37.27 | 13,258 | -0.02(-0.07%) |
Nov 25, 2015 | 37.38 | 37.30 | 37.30 | 37.30 | 98,595 | +0.06(+0.17%) |
Nov 24, 2015 | 37.00 | 37.33 | 37.00 | 37.23 | 202,901 | -0.01(-0.02%) |
Nov 23, 2015 | 37.34 | 37.37 | 37.17 | 37.24 | 235,034 | -0.09(-0.25%) |
Nov 20, 2015 | 37.44 | 37.46 | 37.30 | 37.33 | 178,998 | +0.03(+0.08%) |
Nov 19, 2015 | 37.22 | 37.36 | 37.22 | 37.30 | 158,318 | +0.07(+0.20%) |
Nov 18, 2015 | 36.92 | 37.23 | 36.83 | 37.23 | 134,687 | +0.40(+1.08%) |
Nov 17, 2015 | 36.83 | 37.00 | 36.77 | 36.83 | 65,738 | +0.02(+0.04%) |
Nov 16, 2015 | 36.50 | 36.82 | 36.43 | 36.82 | 120,362 | +0.39(+1.07%) |
Nov 13, 2015 | 36.70 | 36.70 | 36.40 | 36.43 | 54,105 | -0.26(-0.71%) |
Nov 12, 2015 | 36.96 | 36.96 | 36.69 | 36.69 | 127,101 | -0.37(-1.00%) |
Nov 11, 2015 | 37.17 | 37.19 | 37.06 | 37.06 | 189,078 | +0.06(+0.15%) |
Nov 10, 2015 | 36.95 | 37.06 | 36.89 | 37.00 | 56,954 | -0.03(-0.09%) |
Nov 09, 2015 | 37.23 | 37.23 | 36.88 | 37.04 | 123,992 | -0.28(-0.76%) |
Nov 06, 2015 | 37.34 | 37.38 | 37.16 | 37.32 | 99,591 | -0.15(-0.39%) |
Nov 05, 2015 | 37.60 | 37.60 | 37.38 | 37.47 | 63,297 | -0.02(-0.04%) |
Nov 04, 2015 | 37.74 | 37.74 | 37.43 | 37.48 | 47,301 | -0.14(-0.37%) |
Nov 03, 2015 | 37.51 | 37.71 | 37.41 | 37.62 | 91,052 | +0.07(+0.19%) |
Nov 02, 2015 | 37.38 | 37.58 | 37.34 | 37.55 | 94,552 | +0.28(+0.74%) |
Oct 30, 2015 | 37.32 | 37.42 | 37.20 | 37.27 | 39,040 | -0.05(-0.13%) |
Oct 29, 2015 | 37.36 | 37.38 | 36.96 | 37.32 | 105,831 | -0.19(-0.50%) |
Oct 28, 2015 | 37.31 | 37.54 | 37.21 | 37.51 | 40,657 | +0.24(+0.65%) |
Oct 27, 2015 | 37.30 | 37.33 | 37.16 | 37.26 | 70,066 | -0.19(-0.50%) |
Oct 26, 2015 | 37.55 | 37.55 | 37.36 | 37.45 | 57,273 | -0.09(-0.24%) |
Oct 23, 2015 | 37.51 | 37.60 | 37.41 | 37.54 | 50,339 | +0.34(+0.91%) |
Oct 22, 2015 | 37.09 | 37.34 | 37.05 | 37.20 | 84,009 | +0.36(+0.97%) |
Oct 21, 2015 | 37.06 | 37.15 | 36.84 | 36.84 | 34,816 | -0.14(-0.38%) |
Oct 20, 2015 | 36.92 | 37.06 | 36.86 | 36.98 | 56,290 | -0.06(-0.15%) |
Oct 19, 2015 | 36.95 | 37.02 | 36.87 | 37.04 | 48,301 | +0.01(+0.02%) |
Oct 16, 2015 | 37.08 | 37.13 | 36.91 | 37.03 | 79,539 | -0.01(-0.02%) |
Oct 15, 2015 | 36.70 | 37.04 | 36.67 | 37.04 | 40,462 | +0.53(+1.44%) |
Oct 14, 2015 | 36.56 | 36.70 | 36.51 | 36.51 | 43,034 | -0.09(-0.24%) |
Oct 13, 2015 | 36.67 | 36.79 | 36.53 | 36.60 | 23,610 | -0.23(-0.62%) |
Oct 12, 2015 | 36.86 | 36.92 | 36.79 | 36.83 | 58,294 | +0.02(+0.07%) |
Oct 09, 2015 | 36.92 | 36.94 | 36.75 | 36.80 | 33,821 | +0.00(+0.00%) |
Oct 08, 2015 | 36.60 | 36.84 | 36.47 | 36.80 | 26,210 | +0.20(+0.55%) |
Oct 07, 2015 | 36.58 | 36.66 | 36.36 | 36.60 | 55,980 | +0.32(+0.87%) |
Oct 06, 2015 | 36.35 | 36.37 | 36.18 | 36.28 | 97,280 | -0.02(-0.04%) |
Oct 05, 2015 | 36.02 | 36.30 | 36.02 | 36.30 | 106,096 | +0.53(+1.47%) |
Oct 02, 2015 | 35.00 | 35.77 | 35.00 | 35.77 | 53,760 | +0.53(+1.50%) |
Oct 01, 2015 | 35.28 | 35.30 | 35.02 | 35.25 | 53,036 | +0.04(+0.11%) |
Sep 30, 2015 | 35.07 | 35.21 | 34.97 | 35.21 | 118,023 | +0.57(+1.64%) |
Sep 29, 2015 | 34.73 | 34.77 | 34.53 | 34.64 | 42,723 | -0.08(-0.23%) |
Sep 28, 2015 | 35.17 | 35.17 | 34.63 | 34.72 | 65,164 | -0.61(-1.71%) |
Sep 25, 2015 | 35.57 | 35.57 | 35.19 | 35.33 | 29,698 | +0.14(+0.40%) |
Sep 24, 2015 | 35.06 | 35.26 | 34.95 | 35.18 | 41,493 | -0.17(-0.47%) |
Sep 23, 2015 | 35.57 | 35.57 | 35.23 | 35.35 | 43,341 | -0.11(-0.32%) |
Sep 22, 2015 | 35.64 | 35.64 | 35.21 | 35.46 | 54,392 | -0.46(-1.28%) |
Sep 21, 2015 | 35.95 | 36.09 | 35.81 | 35.92 | 43,361 | +0.08(+0.23%) |
Sep 18, 2015 | 36.02 | 36.21 | 35.83 | 35.84 | 47,514 | -0.64(-1.75%) |
Sep 17, 2015 | 36.44 | 36.75 | 36.30 | 36.48 | 73,085 | +0.07(+0.20%) |
Sep 16, 2015 | 36.15 | 36.42 | 36.12 | 36.41 | 54,339 | +0.34(+0.94%) |
Sep 15, 2015 | 35.83 | 36.11 | 35.77 | 36.07 | 30,259 | +0.26(+0.72%) |
Sep 14, 2015 | 35.88 | 35.88 | 35.71 | 35.81 | 32,502 | -0.12(-0.34%) |
Sep 11, 2015 | 35.82 | 35.96 | 35.64 | 35.93 | 32,942 | +0.15(+0.43%) |
Sep 10, 2015 | 35.70 | 35.98 | 35.59 | 35.78 | 51,363 | +0.13(+0.36%) |
Sep 09, 2015 | 36.31 | 36.31 | 35.64 | 35.65 | 68,952 | -0.27(-0.74%) |
Sep 08, 2015 | 35.86 | 35.92 | 35.71 | 35.92 | 58,032 | +0.62(+1.76%) |
Sep 04, 2015 | 35.27 | 35.29 | 35.29 | 35.29 | 39,037 | -0.48(-1.33%) |
Sep 03, 2015 | 35.90 | 36.03 | 35.66 | 35.77 | 82,790 | +0.17(+0.48%) |
Sep 02, 2015 | 35.70 | 35.70 | 35.29 | 35.60 | 90,769 | +0.33(+0.94%) |
Sep 01, 2015 | 35.50 | 35.63 | 35.11 | 35.27 | 54,937 | -0.90(-2.50%) |
Aug 31, 2015 | 36.13 | 36.24 | 36.07 | 36.17 | 43,168 | -0.19(-0.53%) |
Aug 28, 2015 | 36.30 | 36.38 | 36.22 | 36.37 | 158,974 | +0.00(+0.00%) |
Aug 27, 2015 | 36.21 | 36.39 | 36.00 | 36.37 | 106,860 | +0.70(+1.97%) |
Aug 26, 2015 | 35.79 | 35.79 | 34.99 | 35.67 | 69,348 | +0.85(+2.43%) |
Aug 25, 2015 | 35.77 | 36.68 | 34.82 | 34.82 | 68,910 | -0.26(-0.74%) |
Aug 24, 2015 | 34.87 | 35.67 | 25.11 | 35.08 | 296,191 | -1.04(-2.88%) |
Aug 21, 2015 | 36.71 | 36.75 | 36.06 | 36.12 | 214,748 | -0.73(-1.99%) |
Aug 20, 2015 | 37.25 | 37.32 | 36.85 | 36.85 | 67,740 | -0.74(-1.97%) |
Aug 19, 2015 | 37.74 | 37.74 | 37.40 | 37.59 | 76,440 | -0.21(-0.56%) |
Aug 18, 2015 | 37.88 | 37.88 | 37.71 | 37.80 | 26,640 | -0.17(-0.45%) |
Aug 17, 2015 | 37.88 | 37.99 | 37.65 | 37.97 | 54,346 | +0.04(+0.11%) |
Aug 14, 2015 | 37.75 | 37.93 | 37.75 | 37.93 | 29,565 | +0.09(+0.23%) |
Aug 13, 2015 | 37.90 | 37.92 | 37.72 | 37.84 | 15,943 | +0.04(+0.11%) |
Aug 12, 2015 | 37.66 | 37.84 | 37.46 | 37.80 | 48,034 | -0.13(-0.33%) |
Aug 11, 2015 | 38.12 | 38.12 | 37.79 | 37.93 | 32,984 | -0.41(-1.06%) |
Aug 10, 2015 | 38.06 | 38.34 | 38.06 | 38.34 | 36,326 | +0.46(+1.22%) |
Aug 07, 2015 | 37.97 | 37.97 | 37.80 | 37.88 | 62,581 | -0.07(-0.17%) |
Aug 06, 2015 | 38.13 | 38.14 | 37.85 | 37.94 | 114,160 | -0.25(-0.66%) |
Aug 05, 2015 | 38.29 | 38.30 | 38.10 | 38.19 | 58,522 | +0.13(+0.34%) |
Aug 04, 2015 | 38.13 | 38.22 | 37.97 | 38.06 | 77,573 | +0.01(+0.02%) |
Aug 03, 2015 | 38.20 | 38.20 | 37.93 | 38.05 | 50,700 | -0.21(-0.55%) |
Jul 31, 2015 | 38.27 | 38.35 | 38.21 | 38.26 | 38,217 | +0.14(+0.38%) |
Jul 30, 2015 | 38.13 | 38.14 | 37.93 | 38.12 | 196,967 | -0.07(-0.19%) |
Jul 29, 2015 | 37.99 | 38.23 | 37.95 | 38.19 | 77,523 | +0.20(+0.53%) |
Jul 28, 2015 | 37.72 | 37.99 | 37.64 | 37.99 | 36,288 | +0.33(+0.88%) |
Jul 27, 2015 | 37.71 | 37.74 | 37.54 | 37.66 | 88,402 | -0.23(-0.62%) |
Jul 24, 2015 | 38.15 | 38.15 | 37.81 | 37.89 | 34,179 | -0.32(-0.84%) |
Jul 23, 2015 | 38.39 | 38.39 | 38.15 | 38.22 | 29,719 | -0.12(-0.32%) |
Jul 22, 2015 | 38.40 | 38.40 | 38.18 | 38.34 | 22,268 | -0.17(-0.44%) |
Jul 21, 2015 | 38.49 | 38.62 | 38.41 | 38.51 | 51,975 | -0.09(-0.23%) |
Jul 20, 2015 | 38.60 | 38.64 | 38.46 | 38.59 | 25,896 | +0.04(+0.10%) |
Jul 17, 2015 | 38.54 | 38.55 | 38.47 | 38.55 | 51,626 | -0.04(-0.10%) |
Jul 16, 2015 | 38.54 | 38.62 | 38.51 | 38.59 | 51,037 | +0.32(+0.84%) |
Jul 15, 2015 | 38.49 | 38.49 | 38.26 | 38.27 | 25,669 | -0.06(-0.17%) |
Jul 14, 2015 | 38.33 | 38.43 | 38.27 | 38.34 | 24,680 | +0.06(+0.17%) |
Jul 13, 2015 | 38.76 | 38.76 | 38.12 | 38.27 | 56,662 | +0.27(+0.70%) |
Jul 10, 2015 | 37.86 | 38.02 | 37.84 | 38.01 | 35,599 | +0.58(+1.55%) |
Jul 09, 2015 | 37.70 | 37.87 | 37.34 | 37.42 | 50,546 | +0.23(+0.63%) |
Jul 08, 2015 | 37.52 | 37.52 | 37.17 | 37.19 | 64,752 | -0.63(-1.66%) |
Jul 07, 2015 | 37.86 | 37.86 | 37.19 | 37.82 | 52,776 | +0.08(+0.21%) |
Jul 06, 2015 | 38.12 | 38.12 | 37.59 | 37.74 | 40,672 | -0.39(-1.02%) |
Jul 02, 2015 | 38.25 | 38.13 | 38.13 | 38.13 | 39,409 | +0.06(+0.15%) |
Jul 01, 2015 | 38.30 | 38.30 | 37.75 | 38.07 | 46,637 | +0.14(+0.36%) |
Jun 30, 2015 | 38.03 | 38.06 | 37.84 | 37.94 | 39,191 | +0.17(+0.44%) |
Jun 29, 2015 | 38.24 | 38.36 | 37.77 | 37.77 | 42,324 | -0.82(-2.11%) |
Jun 26, 2015 | 38.61 | 38.67 | 38.49 | 38.58 | 27,256 | -0.06(-0.14%) |
Jun 25, 2015 | 38.83 | 38.83 | 38.54 | 38.64 | 29,723 | -0.05(-0.12%) |
Jun 24, 2015 | 38.89 | 38.89 | 38.61 | 38.69 | 52,426 | -0.25(-0.64%) |
Jun 23, 2015 | 39.00 | 39.00 | 38.84 | 38.93 | 39,765 | +0.06(+0.16%) |
Jun 22, 2015 | 38.79 | 38.96 | 38.78 | 38.87 | 56,211 | +0.39(+1.02%) |
Jun 19, 2015 | 38.53 | 38.67 | 38.47 | 38.48 | 68,953 | -0.14(-0.35%) |
Jun 18, 2015 | 38.53 | 38.71 | 38.45 | 38.61 | 86,525 | +0.24(+0.63%) |
Jun 17, 2015 | 38.39 | 38.41 | 38.05 | 38.38 | 26,103 | +0.03(+0.08%) |
Jun 16, 2015 | 38.12 | 38.35 | 38.11 | 38.34 | 69,398 | +0.12(+0.31%) |
Jun 15, 2015 | 39.01 | 39.01 | 38.06 | 38.22 | 38,457 | -0.20(-0.52%) |
Jun 12, 2015 | 38.54 | 38.54 | 38.34 | 38.42 | 41,541 | -0.19(-0.50%) |
Jun 11, 2015 | 38.65 | 38.65 | 38.47 | 38.61 | 44,181 | +0.11(+0.29%) |
Jun 10, 2015 | 38.12 | 38.53 | 38.12 | 38.50 | 19,814 | +0.48(+1.27%) |
Jun 09, 2015 | 38.14 | 38.14 | 37.91 | 38.02 | 37,033 | -0.14(-0.36%) |
Jun 08, 2015 | 38.30 | 38.30 | 38.07 | 38.16 | 39,784 | -0.10(-0.25%) |
Jun 05, 2015 | 38.34 | 38.34 | 38.09 | 38.26 | 69,242 | -0.18(-0.48%) |
Jun 04, 2015 | 38.70 | 38.70 | 38.43 | 38.44 | 39,411 | -0.31(-0.81%) |
Jun 03, 2015 | 38.69 | 38.85 | 38.69 | 38.75 | 53,881 | +0.06(+0.17%) |
Jun 02, 2015 | 38.56 | 38.79 | 38.56 | 38.69 | 100,990 | +0.02(+0.04%) |
Jun 01, 2015 | 38.73 | 38.88 | 38.50 | 38.67 | 109,191 | +0.05(+0.14%) |
May 29, 2015 | 38.97 | 38.97 | 38.61 | 38.62 | 41,874 | -0.31(-0.80%) |
May 28, 2015 | 39.71 | 39.94 | 38.70 | 38.93 | 57,668 | -0.10(-0.25%) |
May 27, 2015 | 38.89 | 39.02 | 38.77 | 39.02 | 29,340 | +0.28(+0.72%) |
May 26, 2015 | 39.11 | 39.11 | 38.67 | 38.74 | 46,918 | -0.40(-1.01%) |
May 22, 2015 | 39.23 | 39.14 | 39.14 | 39.14 | 52,512 | -0.08(-0.19%) |
May 21, 2015 | 39.11 | 39.25 | 39.11 | 39.21 | 34,929 | +0.12(+0.31%) |
May 20, 2015 | 39.22 | 39.22 | 39.04 | 39.09 | 27,982 | +0.03(+0.08%) |
May 19, 2015 | 39.13 | 39.15 | 39.01 | 39.06 | 30,927 | -0.14(-0.35%) |
May 18, 2015 | 39.21 | 39.27 | 39.09 | 39.20 | 41,064 | +0.01(+0.02%) |
May 15, 2015 | 39.19 | 39.23 | 39.06 | 39.19 | 20,183 | +0.07(+0.18%) |
May 14, 2015 | 39.01 | 39.15 | 38.95 | 39.12 | 30,184 | +0.34(+0.87%) |
May 13, 2015 | 38.80 | 38.99 | 38.70 | 38.78 | 22,175 | +0.08(+0.21%) |
May 12, 2015 | 38.65 | 38.73 | 38.48 | 38.70 | 17,759 | -0.06(-0.14%) |
May 11, 2015 | 38.97 | 38.97 | 38.70 | 38.76 | 36,969 | -0.20(-0.51%) |
May 08, 2015 | 38.77 | 39.06 | 38.77 | 38.96 | 54,202 | +0.57(+1.48%) |
May 07, 2015 | 38.41 | 38.47 | 38.26 | 38.39 | 25,733 | +0.06(+0.15%) |
May 06, 2015 | 38.49 | 38.68 | 38.24 | 38.34 | 50,903 | -0.11(-0.29%) |
May 05, 2015 | 38.90 | 38.91 | 38.45 | 38.45 | 25,219 | -0.42(-1.07%) |
May 04, 2015 | 38.98 | 38.99 | 38.85 | 38.86 | 141,540 | +0.04(+0.10%) |