Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 37.80 | 38.03 | 37.27 | 37.69 | 1,140,606 | -0.28(-0.74%) |
Apr 28, 2016 | 38.00 | 38.37 | 37.33 | 37.97 | 1,054,857 | -0.18(-0.47%) |
Apr 27, 2016 | 38.03 | 38.26 | 37.80 | 38.15 | 1,002,731 | +0.37(+0.98%) |
Apr 26, 2016 | 37.51 | 38.06 | 37.44 | 37.78 | 904,957 | +0.65(+1.75%) |
Apr 25, 2016 | 37.61 | 37.68 | 36.82 | 37.13 | 553,335 | -0.59(-1.56%) |
Apr 22, 2016 | 37.60 | 38.10 | 37.35 | 37.72 | 1,152,743 | +0.04(+0.11%) |
Apr 21, 2016 | 36.97 | 37.72 | 36.85 | 37.68 | 1,244,631 | +0.70(+1.89%) |
Apr 20, 2016 | 36.50 | 37.09 | 36.26 | 36.98 | 737,793 | +0.49(+1.34%) |
Apr 19, 2016 | 36.12 | 36.51 | 35.83 | 36.49 | 736,156 | +0.44(+1.22%) |
Apr 18, 2016 | 35.00 | 36.25 | 35.00 | 36.05 | 1,575,117 | +0.57(+1.61%) |
Apr 15, 2016 | 35.58 | 35.80 | 35.25 | 35.48 | 802,346 | -0.42(-1.17%) |
Apr 14, 2016 | 36.00 | 36.00 | 35.64 | 35.90 | 519,181 | +0.04(+0.11%) |
Apr 13, 2016 | 35.32 | 35.98 | 35.08 | 35.86 | 878,319 | +0.78(+2.22%) |
Apr 12, 2016 | 34.76 | 35.49 | 34.52 | 35.08 | 1,162,468 | +0.45(+1.30%) |
Apr 11, 2016 | 34.96 | 34.99 | 34.50 | 34.63 | 575,631 | -0.25(-0.72%) |
Apr 08, 2016 | 34.70 | 35.04 | 34.66 | 34.88 | 1,195,190 | +0.47(+1.37%) |
Apr 07, 2016 | 34.58 | 34.79 | 34.19 | 34.41 | 503,316 | -0.20(-0.58%) |
Apr 06, 2016 | 33.99 | 34.66 | 33.98 | 34.61 | 780,657 | +0.73(+2.15%) |
Apr 05, 2016 | 34.00 | 34.12 | 33.75 | 33.88 | 813,428 | -0.20(-0.59%) |
Apr 04, 2016 | 34.38 | 34.40 | 34.05 | 34.08 | 581,035 | -0.21(-0.61%) |
Apr 01, 2016 | 34.90 | 34.91 | 34.16 | 34.29 | 756,710 | -0.82(-2.34%) |
Mar 31, 2016 | 34.72 | 35.24 | 34.64 | 35.11 | 1,257,876 | +0.32(+0.92%) |
Mar 30, 2016 | 34.00 | 34.99 | 33.99 | 34.79 | 2,032,167 | +1.06(+3.14%) |
Mar 29, 2016 | 33.70 | 33.97 | 33.52 | 33.73 | 1,064,733 | -0.16(-0.47%) |
Mar 28, 2016 | 33.77 | 33.92 | 33.57 | 33.89 | 622,710 | +0.18(+0.53%) |
Mar 24, 2016 | 33.71 | 33.71 | 33.71 | 0 | +0.01(+0.03%) | |
Mar 23, 2016 | 34.59 | 34.68 | 33.59 | 33.70 | 1,380,994 | -0.79(-2.29%) |
Mar 22, 2016 | 34.00 | 34.73 | 33.93 | 34.49 | 1,138,449 | +0.42(+1.23%) |
Mar 21, 2016 | 34.16 | 34.50 | 34.03 | 34.07 | 770,359 | -0.19(-0.55%) |
Mar 18, 2016 | 35.00 | 35.41 | 34.20 | 34.26 | 3,746,547 | -1.28(-3.60%) |
Mar 17, 2016 | 35.75 | 35.86 | 35.20 | 35.54 | 1,120,322 | +0.03(+0.08%) |
Mar 16, 2016 | 35.15 | 35.70 | 34.80 | 35.51 | 860,377 | +0.51(+1.46%) |
Mar 15, 2016 | 34.47 | 35.05 | 34.39 | 35.00 | 599,018 | +0.37(+1.07%) |
Mar 14, 2016 | 34.28 | 34.76 | 34.22 | 34.63 | 626,423 | +0.20(+0.58%) |
Mar 11, 2016 | 34.05 | 34.47 | 33.63 | 34.43 | 656,103 | +0.88(+2.62%) |
Mar 10, 2016 | 34.36 | 34.37 | 33.35 | 33.55 | 884,385 | -0.59(-1.73%) |
Mar 09, 2016 | 34.36 | 34.60 | 34.05 | 34.14 | 1,320,194 | -0.01(-0.03%) |
Mar 08, 2016 | 34.22 | 34.27 | 33.87 | 34.15 | 745,127 | +0.00(+0.00%) |
Mar 07, 2016 | 33.84 | 34.34 | 33.80 | 34.15 | 1,105,939 | +0.33(+0.98%) |
Mar 04, 2016 | 33.72 | 33.90 | 33.46 | 33.82 | 1,323,528 | +0.32(+0.96%) |
Mar 03, 2016 | 33.69 | 34.03 | 33.36 | 33.50 | 956,067 | -0.04(-0.12%) |
Mar 02, 2016 | 33.81 | 33.94 | 32.96 | 33.54 | 1,195,672 | -0.23(-0.68%) |
Mar 01, 2016 | 33.96 | 34.43 | 33.57 | 33.77 | 1,314,605 | +0.04(+0.12%) |
Feb 29, 2016 | 33.79 | 34.04 | 33.36 | 33.73 | 3,194,479 | +0.24(+0.72%) |
Feb 26, 2016 | 33.38 | 34.00 | 33.06 | 33.49 | 1,595,953 | +0.55(+1.67%) |
Feb 25, 2016 | 32.68 | 32.95 | 32.02 | 32.94 | 732,748 | +0.07(+0.21%) |
Feb 24, 2016 | 32.30 | 33.05 | 32.15 | 32.87 | 973,826 | +0.05(+0.15%) |
Feb 23, 2016 | 33.13 | 33.50 | 32.65 | 32.82 | 595,509 | -0.64(-1.91%) |
Feb 22, 2016 | 33.55 | 34.07 | 33.44 | 33.46 | 930,001 | +0.32(+0.97%) |
Feb 19, 2016 | 33.10 | 33.40 | 32.81 | 33.14 | 879,625 | -0.60(-1.78%) |
Feb 18, 2016 | 33.09 | 33.83 | 32.75 | 33.74 | 1,585,871 | +0.91(+2.77%) |
Feb 17, 2016 | 31.72 | 33.08 | 31.48 | 32.83 | 1,558,559 | +1.56(+4.99%) |
Feb 16, 2016 | 30.90 | 31.35 | 30.41 | 31.27 | 1,010,886 | +1.04(+3.44%) |
Feb 12, 2016 | 30.23 | 30.23 | 30.23 | 0 | +0.71(+2.41%) | |
Feb 11, 2016 | 29.02 | 29.96 | 29.00 | 29.52 | 752,926 | -0.20(-0.67%) |
Feb 10, 2016 | 29.75 | 30.15 | 29.28 | 29.72 | 732,647 | -0.03(-0.10%) |
Feb 09, 2016 | 30.42 | 30.49 | 29.45 | 29.75 | 1,123,559 | -0.96(-3.13%) |
Feb 08, 2016 | 31.03 | 31.03 | 30.28 | 30.71 | 767,796 | -0.48(-1.54%) |
Feb 05, 2016 | 31.37 | 31.57 | 30.82 | 31.19 | 668,559 | -0.30(-0.95%) |
Feb 04, 2016 | 31.75 | 32.10 | 31.27 | 31.49 | 1,118,299 | +0.03(+0.10%) |
Feb 03, 2016 | 30.99 | 31.60 | 30.23 | 31.46 | 867,463 | +0.79(+2.58%) |
Feb 02, 2016 | 30.60 | 31.08 | 30.34 | 30.67 | 914,777 | -0.63(-2.01%) |
Feb 01, 2016 | 31.79 | 31.79 | 31.01 | 31.30 | 828,933 | -0.54(-1.70%) |
Jan 29, 2016 | 31.99 | 32.32 | 31.53 | 31.84 | 1,833,239 | +0.13(+0.41%) |
Jan 28, 2016 | 31.29 | 31.78 | 30.61 | 31.71 | 1,174,188 | +1.30(+4.27%) |
Jan 27, 2016 | 29.99 | 31.00 | 29.60 | 30.41 | 1,102,080 | +0.29(+0.96%) |
Jan 26, 2016 | 29.62 | 30.36 | 29.16 | 30.12 | 1,014,632 | +0.74(+2.52%) |
Jan 25, 2016 | 30.19 | 30.59 | 29.29 | 29.38 | 1,417,619 | -1.10(-3.61%) |
Jan 22, 2016 | 29.47 | 30.51 | 29.32 | 30.48 | 1,318,948 | +1.80(+6.28%) |
Jan 21, 2016 | 27.37 | 28.87 | 27.12 | 28.68 | 1,294,989 | +1.17(+4.25%) |
Jan 20, 2016 | 27.05 | 27.96 | 26.05 | 27.51 | 1,854,460 | -0.44(-1.57%) |
Jan 19, 2016 | 27.64 | 28.10 | 27.20 | 27.95 | 1,227,598 | +0.75(+2.76%) |
Jan 18, 2016 | 27.75 | 28.02 | 27.12 | 27.20 | 281,490 | -0.82(-2.93%) |
Jan 15, 2016 | 27.83 | 28.25 | 27.64 | 28.02 | 1,285,062 | -0.80(-2.78%) |
Jan 14, 2016 | 27.52 | 28.87 | 27.49 | 28.82 | 1,295,069 | +1.27(+4.61%) |
Jan 13, 2016 | 28.06 | 28.19 | 27.31 | 27.55 | 1,471,332 | -0.35(-1.25%) |
Jan 12, 2016 | 28.53 | 28.69 | 27.05 | 27.90 | 1,513,477 | -0.41(-1.45%) |
Jan 11, 2016 | 28.58 | 28.69 | 27.90 | 28.31 | 1,214,200 | -0.42(-1.46%) |
Jan 08, 2016 | 28.15 | 29.00 | 28.02 | 28.73 | 1,069,393 | +0.94(+3.38%) |
Jan 07, 2016 | 28.34 | 28.94 | 27.70 | 27.79 | 1,519,198 | -1.27(-4.37%) |
Jan 06, 2016 | 29.52 | 29.69 | 28.66 | 29.06 | 1,192,251 | -1.05(-3.49%) |
Jan 05, 2016 | 30.00 | 30.15 | 29.68 | 30.11 | 1,420,211 | +0.04(+0.13%) |
Jan 04, 2016 | 29.75 | 30.10 | 29.48 | 30.07 | 875,270 | -0.08(-0.27%) |
Dec 31, 2015 | 30.15 | 30.15 | 30.15 | 0 | +0.22(+0.74%) | |
Dec 30, 2015 | 30.18 | 30.54 | 29.87 | 29.93 | 589,163 | -0.46(-1.51%) |
Dec 29, 2015 | 30.90 | 31.23 | 30.32 | 30.39 | 706,594 | -0.61(-1.97%) |
Dec 24, 2015 | 31.00 | 31.00 | 31.00 | 0 | -0.33(-1.05%) | |
Dec 23, 2015 | 30.36 | 31.38 | 30.26 | 31.33 | 865,554 | +1.24(+4.12%) |
Dec 22, 2015 | 29.88 | 30.32 | 29.77 | 30.09 | 804,291 | +0.20(+0.67%) |
Dec 21, 2015 | 29.99 | 30.25 | 29.55 | 29.89 | 953,918 | +0.01(+0.03%) |
Dec 18, 2015 | 30.51 | 29.83 | 29.88 | 6,269,409 | -0.12(-0.40%) | |
Dec 17, 2015 | 30.04 | 30.10 | 29.46 | 30.00 | 1,345,387 | +0.05(+0.17%) |
Dec 16, 2015 | 28.84 | 30.00 | 28.84 | 29.95 | 1,187,311 | +0.81(+2.78%) |
Dec 15, 2015 | 28.79 | 29.30 | 28.71 | 29.14 | 1,135,160 | +0.48(+1.67%) |
Dec 14, 2015 | 28.12 | 28.74 | 28.02 | 28.66 | 1,612,378 | +0.21(+0.74%) |
Dec 11, 2015 | 29.07 | 29.23 | 28.33 | 28.45 | 1,145,524 | -0.98(-3.33%) |
Dec 10, 2015 | 29.04 | 29.62 | 28.85 | 29.43 | 1,022,507 | +0.35(+1.20%) |
Dec 09, 2015 | 28.90 | 29.63 | 28.73 | 29.08 | 1,363,284 | +0.17(+0.59%) |
Dec 08, 2015 | 27.90 | 29.20 | 27.75 | 28.91 | 1,493,156 | +0.36(+1.26%) |
Dec 07, 2015 | 29.85 | 29.90 | 28.12 | 28.55 | 1,993,048 | -1.89(-6.21%) |
Dec 04, 2015 | 30.39 | 30.57 | 29.99 | 30.44 | 1,264,687 | -0.23(-0.75%) |
Dec 03, 2015 | 31.31 | 31.46 | 30.39 | 30.67 | 1,079,423 | -0.51(-1.64%) |
Dec 02, 2015 | 31.33 | 31.35 | 31.00 | 31.18 | 1,198,591 | -0.31(-0.98%) |
Dec 01, 2015 | 30.69 | 31.51 | 30.60 | 31.49 | 989,103 | +0.84(+2.74%) |
Nov 30, 2015 | 30.55 | 30.78 | 30.16 | 30.65 | 1,363,891 | +0.14(+0.46%) |
Nov 27, 2015 | 31.11 | 31.35 | 30.51 | 30.51 | 784,177 | -0.70(-2.24%) |
Nov 26, 2015 | 31.36 | 31.60 | 31.15 | 31.21 | 186,618 | -0.12(-0.38%) |
Nov 25, 2015 | 31.21 | 31.70 | 31.08 | 31.33 | 628,398 | +0.10(+0.32%) |
Nov 24, 2015 | 31.15 | 31.74 | 31.10 | 31.23 | 870,824 | +0.12(+0.39%) |
Nov 23, 2015 | 31.50 | 31.11 | 910,010 | -0.06(-0.19%) | ||
Nov 20, 2015 | 31.60 | 31.65 | 31.13 | 31.17 | 1,200,397 | -0.30(-0.95%) |
Nov 19, 2015 | 31.70 | 31.76 | 31.34 | 31.47 | 876,508 | -0.39(-1.22%) |
Nov 18, 2015 | 31.83 | 32.22 | 31.66 | 31.86 | 887,507 | +0.18(+0.57%) |
Nov 17, 2015 | 31.97 | 32.33 | 31.60 | 31.68 | 952,305 | -0.40(-1.25%) |
Nov 16, 2015 | 31.16 | 32.08 | 31.07 | 32.08 | 1,095,868 | +0.73(+2.33%) |
Nov 13, 2015 | 31.00 | 31.55 | 30.83 | 31.35 | 1,048,070 | +0.31(+1.00%) |
Nov 12, 2015 | 31.05 | 31.19 | 30.75 | 31.04 | 1,183,521 | -0.27(-0.86%) |
Nov 11, 2015 | 30.56 | 31.31 | 30.56 | 31.31 | 3,211,744 | -0.05(-0.16%) |
Nov 10, 2015 | 31.26 | 31.65 | 31.10 | 31.36 | 1,002,347 | +0.06(+0.19%) |
Nov 09, 2015 | 32.49 | 32.79 | 31.05 | 31.30 | 1,139,579 | -1.19(-3.66%) |
Nov 06, 2015 | 32.29 | 32.55 | 32.00 | 32.49 | 1,722,772 | -0.05(-0.15%) |
Nov 05, 2015 | 32.98 | 33.11 | 32.29 | 32.54 | 755,030 | -0.39(-1.18%) |
Nov 04, 2015 | 33.26 | 33.67 | 32.65 | 32.93 | 831,381 | -0.43(-1.29%) |
Nov 03, 2015 | 32.85 | 33.62 | 32.70 | 33.36 | 662,350 | +0.52(+1.58%) |
Nov 02, 2015 | 32.74 | 33.03 | 32.50 | 32.84 | 573,819 | -0.03(-0.09%) |
Oct 30, 2015 | 32.76 | 33.04 | 32.52 | 32.87 | 1,662,476 | +0.13(+0.40%) |
Oct 29, 2015 | 32.85 | 33.14 | 32.52 | 32.74 | 719,173 | -0.15(-0.46%) |
Oct 28, 2015 | 32.61 | 33.42 | 32.43 | 32.89 | 702,689 | +0.45(+1.39%) |
Oct 27, 2015 | 32.86 | 33.07 | 32.05 | 32.44 | 871,463 | -0.62(-1.88%) |
Oct 26, 2015 | 33.90 | 33.94 | 33.01 | 33.06 | 825,547 | -0.88(-2.59%) |
Oct 23, 2015 | 34.48 | 34.50 | 33.87 | 33.94 | 676,024 | -0.32(-0.93%) |
Oct 22, 2015 | 33.94 | 34.50 | 33.89 | 34.26 | 896,257 | +0.36(+1.06%) |
Oct 21, 2015 | 34.57 | 34.68 | 33.90 | 33.90 | 714,003 | -0.71(-2.05%) |
Oct 20, 2015 | 34.50 | 34.98 | 34.10 | 34.61 | 559,148 | +0.09(+0.26%) |
Oct 19, 2015 | 35.45 | 35.50 | 34.50 | 34.52 | 1,116,024 | -1.08(-3.03%) |
Oct 16, 2015 | 35.65 | 35.82 | 35.18 | 35.60 | 563,401 | +0.17(+0.48%) |
Oct 15, 2015 | 35.66 | 35.66 | 34.81 | 35.43 | 1,037,915 | +0.05(+0.14%) |
Oct 14, 2015 | 35.30 | 35.77 | 35.04 | 35.38 | 849,760 | +0.13(+0.37%) |
Oct 13, 2015 | 35.54 | 35.98 | 35.01 | 35.25 | 953,006 | -0.77(-2.14%) |
Oct 09, 2015 | 36.02 | 36.02 | 36.02 | 0 | +0.12(+0.33%) | |
Oct 08, 2015 | 35.74 | 36.12 | 35.57 | 35.90 | 910,263 | +0.17(+0.48%) |
Oct 07, 2015 | 35.76 | 36.18 | 35.24 | 35.73 | 1,065,502 | +0.40(+1.13%) |
Oct 06, 2015 | 35.00 | 35.61 | 34.84 | 35.33 | 894,305 | +0.40(+1.15%) |
Oct 05, 2015 | 33.48 | 35.04 | 33.35 | 34.93 | 1,188,398 | +1.80(+5.43%) |
Oct 02, 2015 | 31.80 | 33.17 | 31.78 | 33.13 | 1,103,427 | +1.08(+3.37%) |
Oct 01, 2015 | 32.26 | 32.75 | 31.50 | 32.05 | 1,244,312 | -0.06(-0.19%) |
Sep 30, 2015 | 32.07 | 32.30 | 31.45 | 32.11 | 1,267,902 | +0.15(+0.47%) |
Sep 29, 2015 | 32.21 | 32.48 | 31.75 | 31.96 | 1,280,000 | -0.25(-0.78%) |
Sep 28, 2015 | 32.89 | 33.32 | 32.00 | 32.21 | 749,151 | -1.13(-3.39%) |
Sep 25, 2015 | 33.36 | 33.63 | 32.99 | 33.34 | 676,341 | +0.35(+1.06%) |
Sep 24, 2015 | 33.20 | 33.45 | 32.96 | 32.99 | 673,224 | -0.35(-1.05%) |
Sep 23, 2015 | 33.84 | 34.09 | 33.21 | 33.34 | 602,070 | -0.51(-1.51%) |
Sep 22, 2015 | 34.13 | 34.48 | 33.73 | 33.85 | 593,323 | -0.91(-2.62%) |
Sep 21, 2015 | 34.10 | 34.92 | 33.81 | 34.76 | 637,372 | +1.01(+2.99%) |
Sep 18, 2015 | 33.80 | 34.20 | 33.55 | 33.75 | 2,685,258 | -0.58(-1.69%) |
Sep 17, 2015 | 34.35 | 34.70 | 33.88 | 34.33 | 528,343 | +0.01(+0.03%) |
Sep 16, 2015 | 33.50 | 34.38 | 33.35 | 34.32 | 1,013,009 | +0.96(+2.88%) |
Sep 15, 2015 | 33.01 | 33.75 | 33.01 | 33.36 | 491,001 | +0.20(+0.60%) |
Sep 14, 2015 | 33.78 | 33.88 | 33.10 | 33.16 | 753,223 | -0.74(-2.18%) |
Sep 11, 2015 | 34.90 | 34.94 | 33.84 | 33.90 | 643,666 | -1.16(-3.31%) |
Sep 10, 2015 | 35.17 | 35.59 | 35.01 | 35.06 | 474,873 | -0.19(-0.54%) |
Sep 09, 2015 | 35.56 | 36.18 | 35.21 | 35.25 | 662,052 | -0.20(-0.56%) |
Sep 08, 2015 | 35.41 | 35.83 | 35.17 | 35.45 | 537,721 | +0.14(+0.40%) |
Sep 04, 2015 | 35.31 | 35.31 | 35.31 | 0 | +0.04(+0.11%) | |
Sep 03, 2015 | 35.43 | 35.80 | 34.99 | 35.27 | 852,250 | +0.02(+0.06%) |
Sep 02, 2015 | 35.63 | 35.72 | 34.19 | 35.25 | 809,550 | -0.22(-0.62%) |
Sep 01, 2015 | 35.94 | 36.00 | 35.15 | 35.47 | 1,182,248 | -1.03(-2.82%) |
Aug 31, 2015 | 35.57 | 36.83 | 35.20 | 36.50 | 1,207,920 | +0.91(+2.56%) |
Aug 28, 2015 | 35.27 | 36.10 | 35.21 | 35.59 | 907,766 | -0.01(-0.03%) |
Aug 27, 2015 | 33.84 | 35.96 | 33.73 | 35.60 | 992,221 | +2.07(+6.17%) |
Aug 26, 2015 | 33.69 | 33.69 | 32.73 | 33.53 | 829,005 | +0.46(+1.39%) |
Aug 25, 2015 | 34.07 | 34.49 | 32.95 | 33.07 | 1,019,750 | -0.43(-1.28%) |
Aug 24, 2015 | 30.57 | 34.28 | 30.54 | 33.50 | 1,764,048 | -1.23(-3.54%) |
Aug 21, 2015 | 35.00 | 35.76 | 34.59 | 34.73 | 972,290 | -0.89(-2.50%) |
Aug 20, 2015 | 36.01 | 36.50 | 35.59 | 35.62 | 833,822 | -0.94(-2.57%) |
Aug 19, 2015 | 36.99 | 37.07 | 35.95 | 36.56 | 809,436 | -0.43(-1.16%) |
Aug 18, 2015 | 37.22 | 37.22 | 36.69 | 36.99 | 518,537 | -0.41(-1.10%) |
Aug 17, 2015 | 37.47 | 37.76 | 37.15 | 37.40 | 396,872 | -0.26(-0.69%) |
Aug 14, 2015 | 37.71 | 38.17 | 37.53 | 37.66 | 450,882 | -0.33(-0.87%) |
Aug 13, 2015 | 38.23 | 38.34 | 37.69 | 37.99 | 536,766 | -0.35(-0.91%) |
Aug 12, 2015 | 37.66 | 38.56 | 37.28 | 38.34 | 927,712 | +0.65(+1.72%) |
Aug 11, 2015 | 36.96 | 37.69 | 36.59 | 37.69 | 743,175 | +0.37(+0.99%) |
Aug 10, 2015 | 36.41 | 37.34 | 36.30 | 37.32 | 656,414 | +0.93(+2.56%) |
Aug 07, 2015 | 36.98 | 37.22 | 36.35 | 36.39 | 725,814 | -1.08(-2.88%) |
Aug 06, 2015 | 36.91 | 37.66 | 36.21 | 37.47 | 652,885 | +0.35(+0.94%) |
Aug 05, 2015 | 37.95 | 38.31 | 36.93 | 37.12 | 761,084 | -0.48(-1.28%) |
Aug 04, 2015 | 37.50 | 38.32 | 37.22 | 37.60 | 876,476 | -0.47(-1.23%) |
Jul 31, 2015 | 38.07 | 38.07 | 38.07 | 0 | +0.23(+0.61%) | |
Jul 30, 2015 | 37.28 | 37.85 | 36.95 | 37.84 | 691,088 | +0.55(+1.47%) |
Jul 29, 2015 | 37.60 | 37.71 | 36.92 | 37.29 | 1,010,238 | -0.33(-0.88%) |
Jul 28, 2015 | 37.10 | 37.69 | 36.67 | 37.62 | 783,170 | +0.34(+0.91%) |
Jul 27, 2015 | 37.50 | 37.60 | 37.01 | 37.28 | 711,947 | -0.45(-1.19%) |
Jul 24, 2015 | 38.10 | 38.38 | 37.55 | 37.73 | 882,025 | -0.42(-1.10%) |
Jul 23, 2015 | 38.65 | 38.65 | 37.67 | 38.15 | 970,275 | -0.51(-1.32%) |
Jul 22, 2015 | 39.04 | 39.18 | 38.41 | 38.66 | 904,788 | -0.63(-1.60%) |
Jul 21, 2015 | 40.03 | 40.49 | 39.22 | 39.29 | 715,166 | -0.72(-1.80%) |
Jul 20, 2015 | 40.35 | 40.44 | 39.53 | 40.01 | 677,566 | -0.31(-0.77%) |
Jul 17, 2015 | 40.55 | 40.68 | 40.26 | 40.32 | 349,838 | -0.27(-0.67%) |
Jul 16, 2015 | 40.15 | 40.89 | 40.09 | 40.59 | 496,023 | +0.61(+1.53%) |
Jul 15, 2015 | 40.25 | 40.56 | 39.81 | 39.98 | 509,580 | -0.30(-0.74%) |
Jul 14, 2015 | 40.00 | 40.45 | 39.81 | 40.28 | 328,373 | +0.29(+0.73%) |
Jul 13, 2015 | 39.38 | 40.11 | 39.37 | 39.99 | 532,280 | +0.58(+1.47%) |
Jul 10, 2015 | 39.57 | 39.82 | 39.03 | 39.41 | 537,160 | +0.30(+0.77%) |
Jul 09, 2015 | 40.16 | 40.55 | 39.04 | 39.11 | 947,267 | -1.01(-2.52%) |
Jul 08, 2015 | 40.29 | 40.88 | 39.75 | 40.12 | 741,766 | -0.38(-0.94%) |
Jul 07, 2015 | 40.12 | 40.60 | 39.65 | 40.50 | 846,398 | +0.29(+0.72%) |
Jul 06, 2015 | 39.97 | 40.26 | 39.56 | 40.21 | 1,150,386 | -0.24(-0.59%) |
Jul 03, 2015 | 40.49 | 40.69 | 39.91 | 40.45 | 245,547 | -0.17(-0.42%) |
Jul 02, 2015 | 40.01 | 40.74 | 40.00 | 40.62 | 2,032,027 | +0.25(+0.62%) |
Jun 30, 2015 | 40.37 | 40.37 | 40.37 | 0 | -0.21(-0.52%) | |
Jun 29, 2015 | 40.92 | 40.99 | 40.47 | 40.58 | 745,565 | -0.71(-1.72%) |
Jun 26, 2015 | 41.15 | 41.50 | 40.75 | 41.29 | 677,663 | -0.01(-0.02%) |
Jun 25, 2015 | 42.13 | 42.18 | 41.21 | 41.30 | 679,735 | -0.75(-1.78%) |
Jun 24, 2015 | 41.67 | 42.24 | 41.42 | 42.05 | 520,096 | +0.33(+0.79%) |
Jun 23, 2015 | 41.18 | 41.79 | 41.18 | 41.72 | 608,819 | +0.45(+1.09%) |
Jun 22, 2015 | 40.42 | 41.53 | 40.42 | 41.27 | 594,782 | +0.70(+1.73%) |
Jun 19, 2015 | 40.29 | 41.25 | 40.29 | 40.57 | 2,390,517 | -0.26(-0.64%) |
Jun 18, 2015 | 40.41 | 41.09 | 40.25 | 40.83 | 767,941 | +0.21(+0.52%) |
Jun 17, 2015 | 40.30 | 40.79 | 40.15 | 40.62 | 621,653 | +0.37(+0.92%) |
Jun 16, 2015 | 39.81 | 40.33 | 39.64 | 40.25 | 575,749 | +0.27(+0.68%) |
Jun 15, 2015 | 39.34 | 39.99 | 39.25 | 39.98 | 393,643 | +0.50(+1.27%) |
Jun 12, 2015 | 39.56 | 39.82 | 39.37 | 39.48 | 640,316 | -0.27(-0.68%) |
Jun 11, 2015 | 39.96 | 40.13 | 39.54 | 39.75 | 408,861 | -0.14(-0.35%) |
Jun 10, 2015 | 39.74 | 40.24 | 39.50 | 39.89 | 490,192 | +0.12(+0.30%) |
Jun 09, 2015 | 39.00 | 39.81 | 38.95 | 39.77 | 736,917 | +0.78(+2.00%) |
Jun 08, 2015 | 39.76 | 39.80 | 38.93 | 38.99 | 1,487,737 | -0.88(-2.21%) |
Jun 05, 2015 | 39.99 | 40.68 | 39.55 | 39.87 | 1,450,046 | -0.21(-0.52%) |
Jun 04, 2015 | 40.27 | 40.61 | 39.75 | 40.08 | 1,893,548 | -0.50(-1.23%) |
Jun 03, 2015 | 40.80 | 40.94 | 40.21 | 40.58 | 573,190 | -0.08(-0.20%) |
Jun 02, 2015 | 40.25 | 40.81 | 40.05 | 40.66 | 490,034 | +0.54(+1.35%) |
Jun 01, 2015 | 40.09 | 40.42 | 39.97 | 40.12 | 666,838 | +0.03(+0.07%) |
May 29, 2015 | 40.15 | 40.40 | 39.95 | 40.09 | 1,102,947 | -0.17(-0.42%) |
May 28, 2015 | 40.46 | 40.65 | 39.93 | 40.26 | 557,303 | -0.33(-0.81%) |
May 27, 2015 | 40.56 | 40.82 | 40.31 | 40.59 | 518,302 | +0.02(+0.05%) |
May 26, 2015 | 40.53 | 40.69 | 40.22 | 40.57 | 438,865 | +0.01(+0.02%) |
May 25, 2015 | 40.81 | 41.10 | 40.52 | 40.56 | 90,016 | -0.45(-1.10%) |
May 22, 2015 | 41.05 | 41.28 | 40.74 | 41.01 | 310,331 | -0.16(-0.39%) |
May 21, 2015 | 40.30 | 41.20 | 40.30 | 41.17 | 582,728 | +0.93(+2.31%) |
May 20, 2015 | 40.25 | 40.73 | 39.98 | 40.24 | 726,271 | -0.04(-0.10%) |
May 19, 2015 | 40.99 | 41.13 | 40.22 | 40.28 | 486,443 | -1.11(-2.68%) |
May 15, 2015 | 41.39 | 41.39 | 41.39 | 0 | +1.09(+2.70%) | |
May 14, 2015 | 40.92 | 40.99 | 40.26 | 40.30 | 502,787 | -0.62(-1.52%) |
May 13, 2015 | 41.50 | 41.50 | 40.67 | 40.92 | 565,580 | -0.68(-1.63%) |
May 12, 2015 | 41.30 | 41.69 | 40.95 | 41.60 | 515,379 | +0.22(+0.53%) |
May 11, 2015 | 42.04 | 42.04 | 40.94 | 41.38 | 763,768 | -0.67(-1.59%) |
May 08, 2015 | 42.34 | 42.34 | 41.39 | 42.05 | 595,060 | -0.02(-0.05%) |
May 07, 2015 | 41.48 | 42.07 | 41.00 | 42.07 | 906,060 | +0.47(+1.13%) |
May 06, 2015 | 41.13 | 41.75 | 40.61 | 41.60 | 839,890 | -0.06(-0.14%) |
May 05, 2015 | 42.60 | 42.84 | 41.12 | 41.66 | 729,576 | -0.84(-1.98%) |
May 04, 2015 | 42.52 | 42.79 | 42.35 | 42.50 | 348,525 | -0.10(-0.23%) |