Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 32.32 | 32.43 | 32.04 | 32.42 | 1,538,318 | -0.16(-0.48%) |
Apr 28, 2016 | 32.89 | 33.08 | 32.38 | 32.58 | 2,228,873 | -0.50(-1.51%) |
Apr 27, 2016 | 33.27 | 33.49 | 32.92 | 33.08 | 1,991,880 | -0.26(-0.79%) |
Apr 26, 2016 | 33.66 | 33.86 | 33.26 | 33.34 | 1,196,842 | -0.28(-0.82%) |
Apr 25, 2016 | 33.54 | 33.62 | 33.33 | 33.62 | 757,025 | +0.02(+0.04%) |
Apr 22, 2016 | 33.47 | 33.73 | 33.32 | 33.60 | 782,247 | +0.10(+0.31%) |
Apr 21, 2016 | 33.67 | 33.78 | 33.43 | 33.50 | 928,940 | -0.22(-0.64%) |
Apr 20, 2016 | 33.80 | 34.05 | 33.51 | 33.72 | 650,737 | -0.10(-0.31%) |
Apr 19, 2016 | 33.63 | 33.96 | 33.60 | 33.82 | 641,836 | +0.25(+0.74%) |
Apr 18, 2016 | 33.44 | 33.61 | 33.33 | 33.57 | 913,323 | +0.10(+0.29%) |
Apr 15, 2016 | 33.35 | 33.48 | 33.26 | 33.48 | 631,733 | +0.18(+0.54%) |
Apr 14, 2016 | 33.34 | 33.58 | 33.10 | 33.30 | 857,122 | -0.07(-0.22%) |
Apr 13, 2016 | 33.30 | 33.39 | 33.08 | 33.37 | 958,026 | +0.32(+0.97%) |
Apr 12, 2016 | 33.40 | 33.47 | 32.98 | 33.05 | 1,291,322 | -0.28(-0.83%) |
Apr 11, 2016 | 33.47 | 33.62 | 33.15 | 33.32 | 821,560 | -0.10(-0.31%) |
Apr 08, 2016 | 33.50 | 33.60 | 33.30 | 33.43 | 568,729 | +0.03(+0.09%) |
Apr 07, 2016 | 33.93 | 34.02 | 33.27 | 33.40 | 1,069,829 | -0.71(-2.07%) |
Apr 06, 2016 | 33.48 | 34.12 | 33.48 | 34.11 | 682,051 | +0.56(+1.66%) |
Apr 05, 2016 | 34.25 | 34.37 | 33.45 | 33.55 | 1,427,473 | -0.99(-2.86%) |
Apr 04, 2016 | 34.57 | 34.69 | 34.43 | 34.54 | 562,513 | +0.06(+0.17%) |
Apr 01, 2016 | 34.52 | 34.66 | 34.07 | 34.48 | 1,047,216 | -0.13(-0.39%) |
Mar 31, 2016 | 34.43 | 34.67 | 34.33 | 34.61 | 860,366 | +0.16(+0.48%) |
Mar 30, 2016 | 34.27 | 34.57 | 34.15 | 34.45 | 673,311 | +0.28(+0.83%) |
Mar 29, 2016 | 33.36 | 34.19 | 33.27 | 34.17 | 663,822 | +0.83(+2.50%) |
Mar 28, 2016 | 33.29 | 33.47 | 33.10 | 33.33 | 861,370 | +0.11(+0.34%) |
Mar 24, 2016 | 33.95 | 33.22 | 33.22 | 33.22 | 1,591,847 | -0.92(-2.70%) |
Mar 23, 2016 | 33.99 | 34.42 | 33.85 | 34.14 | 1,018,670 | +0.08(+0.24%) |
Mar 22, 2016 | 33.65 | 34.13 | 33.50 | 34.06 | 926,031 | +0.28(+0.84%) |
Mar 21, 2016 | 33.51 | 33.80 | 33.30 | 33.78 | 973,995 | +0.12(+0.35%) |
Mar 18, 2016 | 33.64 | 34.02 | 33.50 | 33.66 | 1,447,210 | +0.03(+0.09%) |
Mar 17, 2016 | 33.44 | 33.63 | 32.86 | 33.63 | 1,457,722 | +0.25(+0.76%) |
Mar 16, 2016 | 33.00 | 33.52 | 32.86 | 33.38 | 1,263,623 | +0.50(+1.52%) |
Mar 15, 2016 | 32.69 | 32.98 | 32.44 | 32.88 | 1,222,198 | +0.08(+0.25%) |
Mar 14, 2016 | 33.05 | 33.05 | 32.77 | 32.80 | 1,043,776 | -0.19(-0.56%) |
Mar 11, 2016 | 32.63 | 33.03 | 32.39 | 32.98 | 1,295,662 | +0.64(+1.98%) |
Mar 10, 2016 | 32.83 | 32.96 | 32.01 | 32.34 | 1,061,119 | -0.29(-0.89%) |
Mar 09, 2016 | 32.89 | 33.01 | 32.48 | 32.63 | 1,014,570 | -0.16(-0.50%) |
Mar 08, 2016 | 33.04 | 33.16 | 32.69 | 32.80 | 633,309 | -0.45(-1.34%) |
Mar 07, 2016 | 33.18 | 33.18 | 33.00 | 33.24 | 782,039 | +0.02(+0.07%) |
Mar 04, 2016 | 33.12 | 33.35 | 32.85 | 33.22 | 731,984 | +0.05(+0.16%) |
Mar 03, 2016 | 32.45 | 33.25 | 32.42 | 33.17 | 816,043 | +0.60(+1.85%) |
Mar 02, 2016 | 32.68 | 32.72 | 32.32 | 32.57 | 675,031 | -0.16(-0.50%) |
Mar 01, 2016 | 32.38 | 32.75 | 32.09 | 32.73 | 1,709,870 | +0.42(+1.29%) |
Feb 29, 2016 | 33.02 | 33.08 | 32.31 | 32.31 | 1,691,829 | -0.77(-2.32%) |
Feb 26, 2016 | 33.72 | 34.06 | 32.92 | 33.08 | 1,362,464 | -0.46(-1.38%) |
Feb 25, 2016 | 32.57 | 33.85 | 32.35 | 33.54 | 3,004,155 | +0.10(+0.31%) |
Feb 24, 2016 | 33.09 | 33.36 | 32.77 | 33.44 | 1,406,150 | +0.03(+0.09%) |
Feb 23, 2016 | 33.51 | 33.71 | 33.07 | 33.41 | 923,458 | -0.33(-0.99%) |
Feb 22, 2016 | 33.94 | 34.30 | 33.51 | 33.74 | 1,101,052 | +0.66(+2.00%) |
Feb 19, 2016 | 33.00 | 33.19 | 32.54 | 33.08 | 1,095,914 | +0.01(+0.02%) |
Feb 18, 2016 | 33.04 | 33.27 | 32.76 | 33.07 | 1,354,337 | +0.16(+0.50%) |
Feb 17, 2016 | 32.42 | 33.01 | 32.21 | 32.91 | 1,332,278 | +0.50(+1.54%) |
Feb 16, 2016 | 31.72 | 32.43 | 31.48 | 32.41 | 1,504,313 | +0.81(+2.57%) |
Feb 12, 2016 | 31.25 | 31.60 | 31.60 | 31.60 | 1,136,380 | +0.76(+2.46%) |
Feb 11, 2016 | 31.00 | 31.44 | 30.59 | 30.84 | 1,428,403 | -0.57(-1.80%) |
Feb 10, 2016 | 30.84 | 32.01 | 30.45 | 31.41 | 1,492,401 | +0.70(+2.28%) |
Feb 09, 2016 | 30.01 | 30.90 | 29.88 | 30.71 | 1,313,789 | +0.30(+0.98%) |
Feb 08, 2016 | 31.53 | 31.62 | 29.90 | 30.41 | 1,759,575 | -1.29(-4.08%) |
Feb 05, 2016 | 32.10 | 32.35 | 31.49 | 31.70 | 1,270,498 | -0.46(-1.43%) |
Feb 04, 2016 | 32.04 | 32.42 | 31.50 | 32.16 | 1,083,059 | +0.12(+0.37%) |
Feb 03, 2016 | 31.93 | 32.16 | 31.45 | 32.05 | 1,501,739 | +0.22(+0.68%) |
Feb 02, 2016 | 31.77 | 31.96 | 31.45 | 31.83 | 2,027,425 | -0.20(-0.63%) |
Feb 01, 2016 | 31.44 | 32.20 | 31.31 | 32.03 | 1,335,996 | +0.45(+1.41%) |
Jan 29, 2016 | 30.76 | 31.58 | 30.39 | 31.58 | 1,506,124 | +0.95(+3.11%) |
Jan 28, 2016 | 31.05 | 31.06 | 30.39 | 30.63 | 1,667,435 | +0.36(+1.18%) |
Jan 27, 2016 | 30.77 | 31.82 | 30.10 | 30.27 | 1,003,624 | -0.49(-1.60%) |
Jan 26, 2016 | 29.90 | 30.81 | 29.90 | 30.77 | 2,030,429 | +0.83(+2.76%) |
Jan 25, 2016 | 29.98 | 30.33 | 29.75 | 29.94 | 1,544,458 | -0.09(-0.28%) |
Jan 22, 2016 | 29.54 | 30.07 | 29.32 | 30.03 | 1,721,379 | +0.73(+2.48%) |
Jan 21, 2016 | 29.55 | 29.78 | 29.03 | 29.30 | 1,161,708 | -0.13(-0.43%) |
Jan 20, 2016 | 29.34 | 29.66 | 28.65 | 29.43 | 1,402,528 | -0.22(-0.73%) |
Jan 19, 2016 | 30.30 | 30.30 | 29.29 | 29.64 | 1,577,510 | -0.29(-0.97%) |
Jan 15, 2016 | 29.40 | 29.93 | 29.93 | 29.93 | 1,592,384 | -0.18(-0.59%) |
Jan 14, 2016 | 30.11 | 30.19 | 29.68 | 30.11 | 2,059,362 | +0.20(+0.67%) |
Jan 13, 2016 | 31.09 | 31.12 | 29.90 | 29.91 | 1,707,868 | -1.12(-3.60%) |
Jan 12, 2016 | 31.05 | 31.35 | 30.81 | 31.03 | 1,238,002 | +0.16(+0.53%) |
Jan 11, 2016 | 31.62 | 31.95 | 30.57 | 30.86 | 1,375,923 | -0.67(-2.12%) |
Jan 08, 2016 | 32.42 | 32.79 | 31.46 | 31.53 | 1,125,261 | -0.80(-2.46%) |
Jan 07, 2016 | 32.46 | 32.61 | 32.22 | 32.33 | 1,019,799 | -0.52(-1.59%) |
Jan 06, 2016 | 33.26 | 33.26 | 32.49 | 32.85 | 1,471,112 | +0.16(+0.48%) |
Jan 05, 2016 | 32.29 | 32.83 | 32.29 | 32.69 | 829,974 | +0.43(+1.33%) |
Jan 04, 2016 | 32.86 | 32.86 | 32.01 | 32.26 | 1,521,856 | -1.20(-3.58%) |
Dec 31, 2015 | 33.45 | 33.46 | 33.46 | 33.46 | 780,519 | -0.18(-0.53%) |
Dec 30, 2015 | 33.68 | 33.92 | 33.57 | 33.64 | 759,687 | -0.06(-0.18%) |
Dec 29, 2015 | 33.69 | 33.80 | 33.46 | 33.70 | 563,109 | +0.23(+0.69%) |
Dec 28, 2015 | 33.19 | 33.51 | 33.07 | 33.47 | 526,556 | +0.11(+0.33%) |
Dec 24, 2015 | 33.17 | 33.36 | 33.36 | 33.36 | 231,034 | +0.13(+0.38%) |
Dec 23, 2015 | 33.18 | 33.43 | 33.11 | 33.23 | 735,566 | +0.16(+0.49%) |
Dec 22, 2015 | 32.99 | 33.14 | 32.59 | 33.07 | 661,637 | +0.27(+0.81%) |
Dec 21, 2015 | 32.83 | 33.08 | 32.30 | 32.80 | 726,474 | +0.20(+0.61%) |
Dec 18, 2015 | 32.63 | 32.84 | 32.48 | 32.60 | 2,053,433 | -0.26(-0.79%) |
Dec 17, 2015 | 33.06 | 33.06 | 32.85 | 32.86 | 1,099,218 | -0.12(-0.36%) |
Dec 16, 2015 | 32.43 | 33.03 | 32.37 | 32.98 | 1,355,610 | +0.70(+2.15%) |
Dec 15, 2015 | 32.53 | 32.60 | 32.08 | 32.29 | 1,475,125 | +0.04(+0.14%) |
Dec 14, 2015 | 32.38 | 32.45 | 32.00 | 32.24 | 1,475,740 | -0.15(-0.46%) |
Dec 11, 2015 | 32.34 | 32.68 | 32.21 | 32.39 | 969,581 | -0.33(-1.00%) |
Dec 10, 2015 | 32.64 | 32.84 | 32.54 | 32.71 | 1,249,296 | +0.10(+0.32%) |
Dec 09, 2015 | 32.87 | 33.01 | 32.50 | 32.61 | 1,022,344 | -0.31(-0.94%) |
Dec 08, 2015 | 33.23 | 33.23 | 32.78 | 32.92 | 1,154,583 | -0.48(-1.44%) |
Dec 07, 2015 | 33.37 | 33.45 | 33.05 | 33.40 | 727,607 | +0.13(+0.38%) |
Dec 04, 2015 | 32.86 | 33.30 | 32.72 | 33.28 | 1,406,270 | +0.45(+1.38%) |
Dec 03, 2015 | 33.74 | 33.80 | 32.72 | 32.83 | 1,338,656 | -0.83(-2.46%) |
Dec 02, 2015 | 33.62 | 33.94 | 33.58 | 33.65 | 765,814 | -0.22(-0.66%) |
Dec 01, 2015 | 33.72 | 33.97 | 33.57 | 33.88 | 939,748 | +0.15(+0.44%) |
Nov 30, 2015 | 33.74 | 34.05 | 33.62 | 33.73 | 1,360,314 | -0.01(-0.04%) |
Nov 27, 2015 | 33.83 | 33.85 | 33.46 | 33.74 | 603,384 | -0.01(-0.02%) |
Nov 25, 2015 | 33.43 | 33.75 | 33.75 | 33.75 | 1,191,383 | -0.08(-0.24%) |
Nov 24, 2015 | 34.06 | 34.85 | 33.28 | 33.83 | 2,733,046 | -2.16(-6.00%) |
Nov 23, 2015 | 35.90 | 36.17 | 35.39 | 35.99 | 1,485,292 | +0.10(+0.29%) |
Nov 20, 2015 | 35.82 | 36.06 | 35.72 | 35.89 | 1,175,259 | +0.16(+0.44%) |
Nov 19, 2015 | 35.89 | 36.16 | 35.63 | 35.73 | 1,058,064 | -0.35(-0.96%) |
Nov 18, 2015 | 35.44 | 36.13 | 35.39 | 36.08 | 1,010,377 | +0.67(+1.90%) |
Nov 17, 2015 | 35.18 | 35.57 | 35.11 | 35.41 | 554,082 | +0.25(+0.72%) |
Nov 16, 2015 | 34.62 | 35.19 | 34.62 | 35.16 | 653,696 | +0.54(+1.56%) |
Nov 13, 2015 | 34.88 | 34.96 | 34.50 | 34.62 | 1,221,916 | -0.21(-0.60%) |
Nov 12, 2015 | 35.36 | 35.50 | 34.81 | 34.82 | 586,307 | -0.75(-2.10%) |
Nov 11, 2015 | 35.88 | 35.88 | 35.53 | 35.57 | 909,700 | -0.01(-0.02%) |
Nov 10, 2015 | 35.48 | 35.77 | 35.27 | 35.58 | 535,203 | +0.11(+0.31%) |
Nov 09, 2015 | 35.59 | 35.70 | 35.22 | 35.47 | 520,371 | -0.20(-0.56%) |
Nov 06, 2015 | 35.47 | 35.77 | 35.35 | 35.67 | 807,860 | +0.05(+0.15%) |
Nov 05, 2015 | 35.59 | 35.86 | 35.39 | 35.62 | 787,895 | +0.02(+0.06%) |
Nov 04, 2015 | 35.45 | 35.73 | 35.35 | 35.59 | 893,938 | +0.11(+0.31%) |
Nov 03, 2015 | 35.56 | 35.64 | 35.18 | 35.48 | 697,669 | -0.05(-0.15%) |
Nov 02, 2015 | 35.08 | 35.60 | 34.95 | 35.53 | 828,382 | +0.45(+1.29%) |
Oct 30, 2015 | 35.25 | 35.48 | 35.03 | 35.08 | 1,106,245 | -0.10(-0.27%) |
Oct 29, 2015 | 34.76 | 35.25 | 34.60 | 35.18 | 1,040,594 | +0.49(+1.41%) |
Oct 28, 2015 | 34.68 | 34.74 | 34.31 | 34.69 | 1,604,171 | +0.16(+0.45%) |
Oct 27, 2015 | 34.55 | 34.98 | 34.16 | 34.54 | 1,667,231 | -0.27(-0.77%) |
Oct 26, 2015 | 34.78 | 35.02 | 34.62 | 34.80 | 1,019,610 | +0.01(+0.02%) |
Oct 23, 2015 | 34.04 | 34.85 | 33.93 | 34.79 | 1,538,174 | +0.97(+2.87%) |
Oct 22, 2015 | 34.37 | 34.46 | 33.65 | 33.82 | 1,331,354 | -0.38(-1.10%) |
Oct 21, 2015 | 34.22 | 34.48 | 33.91 | 34.20 | 945,286 | +0.04(+0.13%) |
Oct 20, 2015 | 34.05 | 34.32 | 34.05 | 34.16 | 839,533 | +0.07(+0.20%) |
Oct 19, 2015 | 33.82 | 34.20 | 33.65 | 34.09 | 1,276,481 | +0.10(+0.28%) |
Oct 16, 2015 | 33.96 | 34.36 | 33.74 | 33.99 | 1,484,262 | +0.21(+0.64%) |
Oct 15, 2015 | 33.44 | 34.01 | 33.35 | 33.78 | 1,423,201 | +0.34(+1.02%) |
Oct 14, 2015 | 33.80 | 34.11 | 32.71 | 33.44 | 1,429,272 | -0.53(-1.55%) |
Oct 13, 2015 | 34.41 | 34.63 | 33.95 | 33.97 | 1,950,786 | -0.46(-1.35%) |
Oct 12, 2015 | 34.36 | 34.53 | 34.13 | 34.43 | 1,391,305 | -0.02(-0.06%) |
Oct 09, 2015 | 33.84 | 34.61 | 33.82 | 34.45 | 1,465,095 | +0.57(+1.70%) |
Oct 08, 2015 | 33.18 | 33.91 | 33.15 | 33.88 | 1,625,420 | +0.72(+2.18%) |
Oct 07, 2015 | 32.65 | 33.22 | 32.46 | 33.16 | 1,592,029 | +0.65(+1.99%) |
Oct 06, 2015 | 32.82 | 32.93 | 32.40 | 32.51 | 1,209,774 | -0.43(-1.32%) |
Oct 05, 2015 | 32.68 | 33.00 | 32.62 | 32.94 | 1,189,707 | +0.54(+1.66%) |
Oct 02, 2015 | 31.59 | 32.40 | 31.53 | 32.40 | 1,318,563 | +0.59(+1.85%) |
Oct 01, 2015 | 31.86 | 31.92 | 31.39 | 31.81 | 1,290,166 | -0.04(-0.14%) |
Sep 30, 2015 | 31.98 | 32.18 | 31.55 | 31.86 | 1,916,356 | +0.21(+0.65%) |
Sep 29, 2015 | 31.51 | 31.98 | 31.42 | 31.65 | 1,588,779 | +0.04(+0.14%) |
Sep 28, 2015 | 32.56 | 32.58 | 31.42 | 31.61 | 1,913,107 | -1.02(-3.14%) |
Sep 25, 2015 | 33.34 | 33.41 | 32.46 | 32.63 | 1,406,218 | -0.52(-1.58%) |
Sep 24, 2015 | 33.10 | 33.21 | 32.79 | 33.16 | 857,418 | -0.07(-0.20%) |
Sep 23, 2015 | 33.26 | 33.38 | 33.04 | 33.22 | 1,008,546 | +0.07(+0.20%) |
Sep 22, 2015 | 32.96 | 33.22 | 32.85 | 33.16 | 1,111,952 | -0.15(-0.44%) |
Sep 21, 2015 | 33.21 | 33.55 | 32.99 | 33.30 | 1,392,956 | +0.21(+0.65%) |
Sep 18, 2015 | 32.88 | 33.35 | 32.73 | 33.09 | 2,048,669 | -0.07(-0.22%) |
Sep 17, 2015 | 33.15 | 33.55 | 32.98 | 33.16 | 1,375,207 | +0.02(+0.07%) |
Sep 16, 2015 | 32.65 | 33.32 | 32.02 | 33.14 | 2,585,408 | -0.77(-2.26%) |
Sep 15, 2015 | 33.61 | 34.05 | 33.58 | 33.91 | 921,597 | +0.27(+0.81%) |
Sep 14, 2015 | 33.63 | 33.71 | 33.42 | 33.63 | 728,904 | -0.05(-0.15%) |
Sep 11, 2015 | 33.33 | 33.77 | 33.27 | 33.69 | 1,071,883 | +0.15(+0.44%) |
Sep 10, 2015 | 33.13 | 33.72 | 33.10 | 33.54 | 967,872 | +0.24(+0.71%) |
Sep 09, 2015 | 34.11 | 34.25 | 33.25 | 33.30 | 1,111,836 | -0.60(-1.78%) |
Sep 08, 2015 | 33.26 | 33.93 | 33.04 | 33.91 | 1,709,935 | +0.99(+3.02%) |
Sep 04, 2015 | 32.74 | 32.91 | 32.91 | 32.91 | 1,319,139 | -0.12(-0.36%) |
Sep 03, 2015 | 33.17 | 33.31 | 32.96 | 33.03 | 1,262,434 | -0.07(-0.22%) |
Sep 02, 2015 | 32.93 | 33.10 | 32.62 | 33.10 | 1,657,627 | +0.35(+1.08%) |
Sep 01, 2015 | 33.19 | 33.57 | 32.64 | 32.75 | 2,716,308 | -1.01(-2.99%) |
Aug 31, 2015 | 33.98 | 34.41 | 33.63 | 33.76 | 2,549,994 | -0.41(-1.21%) |
Aug 28, 2015 | 33.83 | 34.20 | 33.23 | 34.17 | 3,531,503 | +0.33(+0.98%) |
Aug 27, 2015 | 35.50 | 35.72 | 33.18 | 33.84 | 5,893,097 | -2.28(-6.30%) |
Aug 26, 2015 | 35.52 | 36.16 | 34.88 | 36.12 | 2,004,988 | +1.30(+3.72%) |
Aug 25, 2015 | 35.62 | 35.80 | 34.81 | 34.82 | 1,472,528 | -0.38(-1.09%) |
Aug 24, 2015 | 34.68 | 35.98 | 33.74 | 35.20 | 2,274,779 | -0.98(-2.71%) |
Aug 21, 2015 | 36.77 | 36.90 | 36.18 | 36.18 | 1,965,752 | -0.77(-2.07%) |
Aug 20, 2015 | 37.60 | 37.74 | 36.92 | 36.95 | 1,265,775 | -0.91(-2.39%) |
Aug 19, 2015 | 37.68 | 38.13 | 37.48 | 37.85 | 1,458,025 | -0.12(-0.31%) |
Aug 18, 2015 | 37.66 | 39.09 | 37.34 | 37.97 | 3,634,343 | +1.14(+3.10%) |
Aug 17, 2015 | 36.56 | 36.85 | 36.34 | 36.83 | 690,398 | +0.15(+0.42%) |
Aug 14, 2015 | 36.54 | 36.68 | 36.29 | 36.68 | 488,521 | +0.13(+0.34%) |
Aug 13, 2015 | 36.43 | 36.70 | 36.22 | 36.55 | 666,304 | +0.10(+0.26%) |
Aug 12, 2015 | 36.48 | 36.51 | 35.92 | 36.46 | 1,059,038 | -0.27(-0.74%) |
Aug 11, 2015 | 36.87 | 36.97 | 36.50 | 36.73 | 523,970 | -0.23(-0.62%) |
Aug 10, 2015 | 36.92 | 37.13 | 36.84 | 36.96 | 796,900 | +0.32(+0.86%) |
Aug 07, 2015 | 36.70 | 36.82 | 36.29 | 36.64 | 750,573 | -0.03(-0.08%) |
Aug 06, 2015 | 36.98 | 37.05 | 36.45 | 36.67 | 769,542 | -0.26(-0.70%) |
Aug 05, 2015 | 36.75 | 37.01 | 36.47 | 36.93 | 1,055,179 | +0.27(+0.72%) |
Aug 04, 2015 | 36.74 | 37.10 | 36.61 | 36.66 | 1,028,788 | -0.13(-0.36%) |
Aug 03, 2015 | 36.96 | 37.03 | 36.54 | 36.79 | 803,098 | -0.15(-0.42%) |
Jul 31, 2015 | 36.78 | 37.17 | 36.67 | 36.95 | 1,095,533 | +0.29(+0.78%) |
Jul 30, 2015 | 35.93 | 36.76 | 35.76 | 36.66 | 1,458,420 | +0.61(+1.70%) |
Jul 29, 2015 | 35.93 | 36.16 | 35.81 | 36.05 | 1,132,076 | +0.20(+0.55%) |
Jul 28, 2015 | 35.62 | 35.85 | 35.39 | 35.85 | 848,688 | +0.34(+0.95%) |
Jul 27, 2015 | 35.62 | 35.75 | 35.37 | 35.51 | 1,075,565 | -0.19(-0.54%) |
Jul 24, 2015 | 35.98 | 36.04 | 35.64 | 35.70 | 895,282 | -0.17(-0.48%) |
Jul 23, 2015 | 36.53 | 36.57 | 35.82 | 35.88 | 1,133,091 | -0.82(-2.24%) |
Jul 22, 2015 | 36.06 | 36.71 | 36.01 | 36.70 | 1,608,919 | +0.59(+1.63%) |
Jul 21, 2015 | 36.07 | 36.24 | 35.92 | 36.11 | 1,099,900 | +0.03(+0.08%) |
Jul 20, 2015 | 36.23 | 36.26 | 36.02 | 36.08 | 470,617 | -0.10(-0.26%) |
Jul 17, 2015 | 36.29 | 36.32 | 36.09 | 36.18 | 839,644 | -0.09(-0.24%) |
Jul 16, 2015 | 36.18 | 36.27 | 35.95 | 36.26 | 2,146,798 | +0.36(+1.01%) |
Jul 15, 2015 | 36.19 | 36.30 | 35.85 | 35.90 | 1,206,919 | -0.06(-0.16%) |
Jul 14, 2015 | 36.05 | 36.20 | 35.88 | 35.96 | 1,332,998 | -0.07(-0.20%) |
Jul 13, 2015 | 36.23 | 36.37 | 35.83 | 36.03 | 1,576,073 | -0.04(-0.10%) |
Jul 10, 2015 | 36.06 | 36.34 | 35.85 | 36.07 | 951,991 | +0.34(+0.94%) |
Jul 09, 2015 | 35.95 | 35.95 | 35.65 | 35.73 | 866,583 | +0.10(+0.29%) |
Jul 08, 2015 | 36.12 | 36.27 | 35.60 | 35.63 | 1,082,130 | -0.73(-2.00%) |
Jul 07, 2015 | 36.20 | 36.36 | 35.61 | 36.36 | 1,102,653 | +0.32(+0.90%) |
Jul 06, 2015 | 35.71 | 36.05 | 35.54 | 36.03 | 1,460,439 | +0.14(+0.39%) |
Jul 02, 2015 | 36.09 | 35.90 | 35.90 | 35.90 | 1,197,852 | -0.23(-0.65%) |
Jul 01, 2015 | 36.67 | 37.35 | 35.87 | 36.13 | 2,441,983 | +0.45(+1.27%) |
Jun 30, 2015 | 35.64 | 35.85 | 35.43 | 35.68 | 1,699,571 | +0.37(+1.06%) |
Jun 29, 2015 | 35.68 | 35.94 | 35.23 | 35.30 | 1,610,355 | -0.49(-1.37%) |
Jun 26, 2015 | 35.68 | 35.85 | 35.57 | 35.79 | 1,881,373 | +0.10(+0.27%) |
Jun 25, 2015 | 35.81 | 35.94 | 35.50 | 35.70 | 1,730,251 | -0.03(-0.08%) |
Jun 24, 2015 | 36.13 | 36.19 | 35.71 | 35.73 | 846,724 | -0.40(-1.12%) |
Jun 23, 2015 | 36.37 | 36.46 | 36.08 | 36.13 | 1,038,548 | -0.21(-0.57%) |
Jun 22, 2015 | 36.40 | 36.50 | 36.21 | 36.34 | 568,978 | +0.21(+0.57%) |
Jun 19, 2015 | 36.19 | 36.27 | 36.04 | 36.13 | 1,158,699 | -0.07(-0.19%) |
Jun 18, 2015 | 35.97 | 36.39 | 35.97 | 36.20 | 1,186,122 | +0.33(+0.93%) |
Jun 17, 2015 | 35.57 | 35.94 | 35.50 | 35.87 | 1,087,157 | +0.36(+1.01%) |
Jun 16, 2015 | 35.20 | 35.51 | 35.11 | 35.51 | 934,733 | +0.40(+1.13%) |
Jun 15, 2015 | 35.29 | 35.29 | 34.99 | 35.11 | 1,013,976 | -0.37(-1.05%) |
Jun 12, 2015 | 35.46 | 35.70 | 35.46 | 35.48 | 712,603 | -0.15(-0.43%) |
Jun 11, 2015 | 35.49 | 35.76 | 35.27 | 35.64 | 812,791 | +0.27(+0.77%) |
Jun 10, 2015 | 35.07 | 35.46 | 35.07 | 35.37 | 695,184 | +0.30(+0.86%) |
Jun 09, 2015 | 35.13 | 35.32 | 35.01 | 35.07 | 970,918 | -0.14(-0.40%) |
Jun 08, 2015 | 35.14 | 35.50 | 35.02 | 35.21 | 752,044 | +0.14(+0.40%) |
Jun 05, 2015 | 35.24 | 35.24 | 34.85 | 35.07 | 1,022,641 | -0.23(-0.64%) |
Jun 04, 2015 | 35.18 | 35.30 | 35.04 | 35.29 | 1,300,930 | +0.12(+0.33%) |
Jun 03, 2015 | 35.00 | 35.18 | 34.87 | 35.18 | 1,303,483 | +0.17(+0.48%) |
Jun 02, 2015 | 35.14 | 35.36 | 34.96 | 35.01 | 842,679 | -0.17(-0.48%) |
Jun 01, 2015 | 35.14 | 35.37 | 34.94 | 35.18 | 911,108 | +0.10(+0.27%) |
May 29, 2015 | 34.80 | 35.32 | 34.80 | 35.08 | 1,992,866 | +0.19(+0.55%) |
May 28, 2015 | 34.63 | 35.06 | 34.52 | 34.89 | 1,514,090 | +0.23(+0.68%) |
May 27, 2015 | 34.76 | 34.81 | 34.48 | 34.66 | 1,473,867 | +0.07(+0.21%) |
May 26, 2015 | 34.81 | 35.04 | 34.55 | 34.58 | 1,484,852 | -0.38(-1.09%) |
May 22, 2015 | 34.62 | 34.96 | 34.96 | 34.96 | 2,025,331 | +0.37(+1.08%) |
May 21, 2015 | 35.43 | 35.83 | 34.55 | 34.59 | 2,280,255 | -0.18(-0.51%) |
May 20, 2015 | 34.67 | 34.96 | 34.58 | 34.77 | 1,226,097 | +0.06(+0.17%) |
May 19, 2015 | 34.41 | 34.75 | 34.27 | 34.71 | 1,390,795 | +0.34(+1.00%) |
May 18, 2015 | 34.08 | 34.49 | 34.00 | 34.36 | 1,336,740 | +0.25(+0.73%) |
May 15, 2015 | 34.14 | 34.28 | 34.00 | 34.11 | 1,771,605 | +0.05(+0.15%) |
May 14, 2015 | 33.82 | 34.22 | 33.64 | 34.06 | 874,689 | +0.34(+1.01%) |
May 13, 2015 | 33.72 | 33.93 | 33.62 | 33.72 | 1,345,218 | +0.11(+0.34%) |
May 12, 2015 | 33.64 | 33.73 | 33.48 | 33.61 | 876,985 | -0.18(-0.52%) |
May 11, 2015 | 33.84 | 33.97 | 33.62 | 33.78 | 895,865 | +0.01(+0.02%) |
May 08, 2015 | 34.11 | 34.15 | 33.68 | 33.78 | 1,014,881 | +0.15(+0.46%) |
May 07, 2015 | 33.37 | 33.84 | 33.30 | 33.62 | 770,468 | +0.18(+0.53%) |
May 06, 2015 | 33.79 | 33.97 | 33.23 | 33.45 | 1,335,593 | -0.21(-0.63%) |
May 05, 2015 | 33.84 | 34.32 | 33.46 | 33.66 | 2,317,072 | -0.34(-0.99%) |
May 04, 2015 | 34.87 | 35.60 | 33.44 | 34.00 | 5,857,922 | -0.53(-1.53%) |