Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 41.70 | 42.36 | 41.65 | 42.09 | 78,516 | +0.18(+0.42%) |
Apr 28, 2016 | 41.65 | 42.38 | 41.44 | 41.92 | 136,343 | +0.13(+0.30%) |
Apr 27, 2016 | 41.58 | 42.01 | 41.32 | 41.79 | 130,777 | +0.36(+0.88%) |
Apr 26, 2016 | 41.19 | 41.63 | 40.84 | 41.43 | 118,059 | +0.39(+0.95%) |
Apr 25, 2016 | 40.88 | 41.11 | 40.57 | 41.04 | 104,127 | +0.14(+0.33%) |
Apr 22, 2016 | 40.78 | 41.23 | 40.65 | 40.90 | 123,035 | +0.14(+0.33%) |
Apr 21, 2016 | 41.38 | 41.60 | 40.45 | 40.77 | 124,893 | -0.52(-1.27%) |
Apr 20, 2016 | 42.71 | 42.71 | 41.22 | 41.29 | 80,702 | -1.28(-3.01%) |
Apr 19, 2016 | 42.61 | 43.09 | 42.44 | 42.57 | 77,040 | -0.13(-0.30%) |
Apr 18, 2016 | 42.37 | 42.71 | 41.98 | 42.70 | 81,810 | +0.45(+1.06%) |
Apr 15, 2016 | 41.80 | 42.63 | 41.76 | 42.25 | 110,728 | +0.30(+0.72%) |
Apr 14, 2016 | 42.45 | 42.45 | 41.92 | 41.95 | 77,220 | -0.41(-0.98%) |
Apr 13, 2016 | 42.40 | 42.40 | 41.63 | 42.36 | 112,952 | +0.10(+0.24%) |
Apr 12, 2016 | 41.92 | 43.00 | 41.81 | 42.26 | 116,042 | +0.31(+0.74%) |
Apr 11, 2016 | 42.17 | 42.44 | 41.74 | 41.95 | 79,052 | -0.07(-0.16%) |
Apr 08, 2016 | 42.26 | 42.40 | 41.81 | 42.02 | 73,497 | -0.02(-0.04%) |
Apr 07, 2016 | 41.85 | 42.54 | 41.72 | 42.03 | 158,116 | -0.11(-0.26%) |
Apr 06, 2016 | 42.19 | 42.58 | 41.68 | 42.14 | 111,234 | -0.06(-0.14%) |
Apr 05, 2016 | 43.06 | 43.28 | 42.17 | 42.20 | 152,038 | -1.12(-2.59%) |
Apr 04, 2016 | 43.46 | 43.50 | 42.95 | 43.33 | 192,708 | -0.24(-0.56%) |
Apr 01, 2016 | 43.97 | 44.47 | 43.36 | 43.57 | 235,458 | -0.55(-1.24%) |
Mar 31, 2016 | 44.04 | 44.42 | 43.66 | 44.12 | 390,235 | -0.03(-0.08%) |
Mar 30, 2016 | 44.49 | 44.49 | 43.80 | 44.15 | 93,900 | -0.20(-0.46%) |
Mar 29, 2016 | 42.79 | 44.37 | 42.79 | 44.36 | 124,100 | +1.47(+3.43%) |
Mar 28, 2016 | 42.99 | 43.61 | 42.66 | 42.89 | 117,252 | +0.14(+0.32%) |
Mar 24, 2016 | 42.75 | 42.75 | 42.75 | 0 | +0.41(+0.96%) | |
Mar 23, 2016 | 42.28 | 42.78 | 41.98 | 42.35 | 145,408 | +0.10(+0.24%) |
Mar 22, 2016 | 42.38 | 42.90 | 42.20 | 42.25 | 95,470 | -0.40(-0.93%) |
Mar 21, 2016 | 42.43 | 42.91 | 42.02 | 42.64 | 127,072 | +0.02(+0.04%) |
Mar 18, 2016 | 43.23 | 43.23 | 42.21 | 42.63 | 399,472 | -0.36(-0.84%) |
Mar 17, 2016 | 42.38 | 43.03 | 41.98 | 42.99 | 91,746 | +0.58(+1.37%) |
Mar 16, 2016 | 41.79 | 42.47 | 41.21 | 42.41 | 176,645 | +0.59(+1.41%) |
Mar 15, 2016 | 42.19 | 42.74 | 41.66 | 41.81 | 131,493 | -0.44(-1.04%) |
Mar 14, 2016 | 42.45 | 42.76 | 42.11 | 42.25 | 118,735 | -0.37(-0.87%) |
Mar 11, 2016 | 42.64 | 42.70 | 42.26 | 42.63 | 163,054 | +0.20(+0.48%) |
Mar 10, 2016 | 42.70 | 42.93 | 41.86 | 42.42 | 90,685 | -0.03(-0.08%) |
Mar 09, 2016 | 42.40 | 43.09 | 42.32 | 42.46 | 173,960 | +0.14(+0.32%) |
Mar 08, 2016 | 41.60 | 42.60 | 41.30 | 42.32 | 145,234 | +0.60(+1.44%) |
Mar 07, 2016 | 41.62 | 41.92 | 41.21 | 41.72 | 155,915 | +0.00(+0.00%) |
Mar 04, 2016 | 41.24 | 42.02 | 41.10 | 41.72 | 123,838 | +0.14(+0.35%) |
Mar 03, 2016 | 41.43 | 41.58 | 40.92 | 41.58 | 122,771 | +0.01(+0.02%) |
Mar 02, 2016 | 41.28 | 41.60 | 40.18 | 41.57 | 150,409 | +0.41(+0.98%) |
Mar 01, 2016 | 41.31 | 41.57 | 40.74 | 41.16 | 118,637 | +0.18(+0.43%) |
Feb 29, 2016 | 41.38 | 41.90 | 40.95 | 40.99 | 210,451 | -0.59(-1.42%) |
Feb 26, 2016 | 44.26 | 44.60 | 41.03 | 41.58 | 194,124 | -2.85(-6.41%) |
Feb 25, 2016 | 44.25 | 44.91 | 43.82 | 44.43 | 118,499 | +0.17(+0.38%) |
Feb 24, 2016 | 43.51 | 44.44 | 43.51 | 44.26 | 132,897 | +0.58(+1.33%) |
Feb 23, 2016 | 42.93 | 44.02 | 42.79 | 43.68 | 191,206 | +0.92(+2.16%) |
Feb 22, 2016 | 42.64 | 43.02 | 42.32 | 42.76 | 125,025 | +0.08(+0.18%) |
Feb 19, 2016 | 43.19 | 43.19 | 41.65 | 42.68 | 100,032 | -0.48(-1.11%) |
Feb 18, 2016 | 42.34 | 43.45 | 42.06 | 43.16 | 146,018 | +0.76(+1.80%) |
Feb 17, 2016 | 42.60 | 42.71 | 41.94 | 42.40 | 114,718 | +0.10(+0.24%) |
Feb 16, 2016 | 43.06 | 43.45 | 41.67 | 42.30 | 154,604 | -0.29(-0.67%) |
Feb 12, 2016 | 42.58 | 42.58 | 42.58 | 0 | +0.04(+0.10%) | |
Feb 11, 2016 | 42.46 | 42.93 | 42.09 | 42.54 | 71,251 | -0.24(-0.57%) |
Feb 10, 2016 | 42.78 | 105,053 | -0.34(-0.80%) | |||
Feb 09, 2016 | 42.60 | 43.56 | 42.25 | 43.13 | 133,224 | +0.34(+0.80%) |
Feb 08, 2016 | 40.92 | 42.94 | 40.84 | 42.78 | 153,270 | +1.74(+4.23%) |
Feb 05, 2016 | 41.20 | 41.60 | 40.80 | 41.04 | 137,929 | -0.22(-0.53%) |
Feb 04, 2016 | 41.72 | 41.98 | 41.18 | 41.26 | 80,608 | -0.45(-1.09%) |
Feb 03, 2016 | 41.72 | 42.13 | 41.50 | 41.72 | 90,914 | +0.20(+0.49%) |
Feb 02, 2016 | 40.92 | 41.75 | 40.81 | 41.51 | 116,363 | +0.39(+0.96%) |
Feb 01, 2016 | 40.58 | 41.36 | 40.55 | 41.12 | 85,187 | +0.44(+1.07%) |
Jan 29, 2016 | 39.98 | 41.04 | 39.98 | 40.68 | 302,775 | +0.66(+1.64%) |
Jan 28, 2016 | 39.72 | 40.70 | 39.46 | 40.03 | 233,846 | +0.60(+1.53%) |
Jan 27, 2016 | 39.27 | 39.88 | 39.17 | 39.42 | 107,445 | -0.08(-0.21%) |
Jan 26, 2016 | 39.67 | 40.26 | 39.29 | 39.51 | 113,099 | +0.03(+0.06%) |
Jan 25, 2016 | 39.89 | 39.93 | 39.31 | 39.48 | 76,938 | -0.55(-1.38%) |
Jan 22, 2016 | 39.37 | 40.10 | 38.96 | 40.04 | 106,272 | +0.93(+2.38%) |
Jan 21, 2016 | 39.19 | 39.45 | 38.64 | 39.10 | 119,641 | -0.07(-0.17%) |
Jan 20, 2016 | 39.75 | 40.00 | 38.46 | 39.17 | 175,296 | -0.76(-1.89%) |
Jan 19, 2016 | 39.21 | 40.12 | 38.88 | 39.93 | 133,561 | +0.92(+2.37%) |
Jan 15, 2016 | 39.00 | 39.00 | 39.00 | 0 | -0.50(-1.28%) | |
Jan 14, 2016 | 38.92 | 39.82 | 38.89 | 39.51 | 105,492 | +0.68(+1.75%) |
Jan 13, 2016 | 39.05 | 39.17 | 37.75 | 38.83 | 131,142 | -0.03(-0.09%) |
Jan 12, 2016 | 39.29 | 39.41 | 38.42 | 38.86 | 169,478 | -0.29(-0.73%) |
Jan 11, 2016 | 38.56 | 39.22 | 38.50 | 39.15 | 91,587 | +0.76(+1.97%) |
Jan 08, 2016 | 38.24 | 38.81 | 38.22 | 38.39 | 105,018 | +0.17(+0.44%) |
Jan 07, 2016 | 38.11 | 38.45 | 38.02 | 38.22 | 69,526 | -0.38(-0.98%) |
Jan 06, 2016 | 38.02 | 38.61 | 38.02 | 38.60 | 107,730 | +0.19(+0.50%) |
Jan 05, 2016 | 38.09 | 38.42 | 37.64 | 38.41 | 118,497 | +0.34(+0.88%) |
Jan 04, 2016 | 38.63 | 38.63 | 37.67 | 38.07 | 211,496 | -0.89(-2.28%) |
Dec 31, 2015 | 38.96 | 38.96 | 38.96 | 0 | -0.34(-0.88%) | |
Dec 30, 2015 | 39.52 | 39.66 | 39.10 | 39.31 | 87,007 | -0.18(-0.45%) |
Dec 29, 2015 | 39.47 | 39.66 | 39.13 | 39.48 | 119,333 | +0.28(+0.71%) |
Dec 28, 2015 | 38.25 | 39.26 | 38.05 | 39.21 | 350,657 | +0.78(+2.03%) |
Dec 24, 2015 | 38.42 | 38.42 | 38.42 | 0 | +0.11(+0.29%) | |
Dec 23, 2015 | 38.03 | 38.45 | 37.97 | 38.32 | 97,955 | +0.29(+0.75%) |
Dec 22, 2015 | 37.63 | 38.17 | 36.98 | 38.03 | 88,415 | +0.50(+1.32%) |
Dec 21, 2015 | 38.10 | 38.10 | 37.32 | 37.53 | 86,968 | -0.49(-1.28%) |
Dec 18, 2015 | 37.92 | 38.63 | 37.27 | 38.02 | 387,314 | -0.13(-0.33%) |
Dec 17, 2015 | 38.04 | 38.41 | 37.81 | 38.15 | 80,183 | +0.11(+0.29%) |
Dec 16, 2015 | 37.37 | 38.11 | 37.22 | 38.04 | 84,842 | +0.95(+2.56%) |
Dec 15, 2015 | 36.69 | 37.31 | 35.87 | 37.09 | 103,564 | +0.66(+1.82%) |
Dec 14, 2015 | 35.86 | 36.51 | 35.86 | 36.43 | 101,018 | +0.50(+1.40%) |
Dec 11, 2015 | 35.44 | 36.61 | 35.34 | 35.92 | 126,541 | +0.10(+0.28%) |
Dec 10, 2015 | 36.12 | 36.15 | 35.65 | 35.82 | 80,322 | -0.30(-0.84%) |
Dec 09, 2015 | 36.38 | 36.82 | 35.48 | 36.12 | 57,545 | -0.29(-0.81%) |
Dec 08, 2015 | 36.10 | 36.69 | 36.00 | 36.42 | 65,920 | +0.24(+0.65%) |
Dec 07, 2015 | 35.96 | 36.30 | 35.96 | 36.18 | 63,335 | -0.08(-0.23%) |
Dec 04, 2015 | 35.61 | 36.38 | 35.61 | 36.27 | 87,955 | +0.67(+1.89%) |
Dec 03, 2015 | 36.18 | 36.27 | 35.52 | 35.59 | 56,494 | -0.59(-1.62%) |
Dec 02, 2015 | 36.85 | 36.85 | 36.14 | 36.18 | 91,463 | -0.72(-1.96%) |
Dec 01, 2015 | 36.58 | 36.94 | 36.52 | 36.90 | 85,805 | +0.40(+1.10%) |
Nov 30, 2015 | 35.80 | 36.69 | 35.74 | 36.50 | 138,284 | +0.69(+1.92%) |
Nov 27, 2015 | 35.57 | 36.09 | 35.54 | 35.81 | 32,508 | +0.09(+0.25%) |
Nov 25, 2015 | 35.72 | 35.72 | 35.72 | 0 | -0.38(-1.04%) | |
Nov 24, 2015 | 35.83 | 36.32 | 35.39 | 36.10 | 57,823 | -0.03(-0.09%) |
Nov 23, 2015 | 36.40 | 35.88 | 36.13 | 76,729 | -0.10(-0.28%) | |
Nov 20, 2015 | 35.94 | 36.43 | 35.91 | 36.23 | 69,820 | +0.36(+1.00%) |
Nov 19, 2015 | 35.55 | 35.90 | 34.94 | 35.88 | 50,567 | +0.31(+0.87%) |
Nov 18, 2015 | 34.92 | 35.62 | 34.52 | 35.57 | 94,479 | +0.49(+1.40%) |
Nov 17, 2015 | 35.77 | 35.93 | 34.93 | 35.07 | 87,803 | -0.73(-2.05%) |
Nov 16, 2015 | 34.97 | 35.89 | 34.75 | 35.81 | 95,039 | +0.92(+2.63%) |
Nov 13, 2015 | 34.52 | 35.53 | 34.52 | 34.89 | 60,635 | +0.01(+0.02%) |
Nov 12, 2015 | 35.43 | 35.90 | 34.81 | 34.88 | 76,908 | -0.68(-1.90%) |
Nov 11, 2015 | 35.65 | 35.94 | 35.23 | 35.56 | 81,248 | -0.08(-0.23%) |
Nov 10, 2015 | 34.67 | 35.70 | 34.67 | 35.64 | 77,280 | +0.96(+2.77%) |
Nov 09, 2015 | 34.52 | 34.99 | 34.32 | 34.68 | 94,785 | +0.17(+0.48%) |
Nov 06, 2015 | 34.30 | 34.52 | 33.42 | 34.52 | 118,046 | -0.35(-1.00%) |
Nov 05, 2015 | 35.01 | 35.09 | 34.40 | 34.87 | 73,995 | +0.02(+0.05%) |
Nov 04, 2015 | 34.47 | 35.04 | 34.47 | 34.85 | 57,748 | +0.28(+0.80%) |
Nov 03, 2015 | 34.41 | 35.04 | 34.17 | 34.57 | 72,614 | -0.02(-0.05%) |
Nov 02, 2015 | 34.39 | 34.82 | 33.92 | 34.59 | 65,381 | +0.18(+0.51%) |
Oct 30, 2015 | 34.54 | 34.68 | 34.00 | 34.42 | 67,440 | +0.00(+0.00%) |
Oct 29, 2015 | 34.84 | 34.84 | 33.93 | 34.42 | 63,135 | -0.62(-1.76%) |
Oct 28, 2015 | 34.99 | 35.45 | 34.27 | 35.03 | 173,928 | +0.08(+0.21%) |
Oct 27, 2015 | 35.02 | 35.36 | 34.79 | 34.96 | 95,356 | -0.33(-0.95%) |
Oct 26, 2015 | 35.22 | 35.82 | 34.75 | 35.29 | 48,761 | +0.13(+0.36%) |
Oct 23, 2015 | 35.62 | 35.62 | 34.82 | 35.17 | 48,153 | -0.37(-1.03%) |
Oct 22, 2015 | 35.03 | 35.74 | 34.58 | 35.53 | 62,986 | +0.63(+1.82%) |
Oct 21, 2015 | 35.50 | 35.55 | 34.89 | 34.90 | 41,186 | -0.51(-1.44%) |
Oct 20, 2015 | 35.04 | 35.56 | 34.97 | 35.41 | 59,485 | +0.26(+0.74%) |
Oct 19, 2015 | 35.22 | 35.35 | 34.70 | 35.15 | 48,891 | -0.20(-0.57%) |
Oct 16, 2015 | 35.55 | 35.66 | 35.08 | 35.35 | 60,947 | -0.06(-0.16%) |
Oct 15, 2015 | 34.72 | 35.44 | 32.67 | 35.41 | 78,492 | +0.64(+1.85%) |
Oct 14, 2015 | 34.85 | 35.39 | 34.72 | 34.77 | 72,227 | -0.13(-0.36%) |
Oct 13, 2015 | 34.86 | 35.06 | 33.71 | 34.89 | 106,056 | -0.07(-0.19%) |
Oct 12, 2015 | 34.57 | 35.07 | 34.23 | 34.96 | 62,828 | +0.50(+1.45%) |
Oct 09, 2015 | 34.57 | 34.57 | 34.00 | 34.46 | 87,200 | -0.05(-0.14%) |
Oct 08, 2015 | 33.79 | 34.57 | 33.62 | 34.51 | 92,614 | +0.76(+2.25%) |
Oct 07, 2015 | 33.63 | 33.80 | 33.54 | 33.75 | 66,139 | +0.14(+0.42%) |
Oct 06, 2015 | 34.26 | 34.26 | 33.52 | 33.61 | 100,106 | -0.66(-1.92%) |
Oct 05, 2015 | 33.70 | 34.33 | 33.54 | 34.27 | 91,809 | +0.67(+2.00%) |
Oct 02, 2015 | 33.47 | 33.70 | 32.81 | 33.59 | 104,721 | +0.07(+0.21%) |
Oct 01, 2015 | 34.27 | 34.41 | 33.08 | 33.52 | 125,257 | -0.83(-2.40%) |
Sep 30, 2015 | 34.32 | 34.60 | 33.94 | 34.35 | 182,700 | +0.10(+0.29%) |
Sep 29, 2015 | 34.78 | 34.81 | 34.12 | 34.25 | 89,754 | -0.45(-1.30%) |
Sep 28, 2015 | 34.28 | 34.85 | 34.18 | 34.70 | 95,022 | +0.30(+0.87%) |
Sep 25, 2015 | 34.56 | 35.00 | 34.21 | 34.40 | 133,857 | +0.08(+0.22%) |
Sep 24, 2015 | 33.28 | 34.52 | 33.12 | 34.32 | 91,897 | +0.83(+2.49%) |
Sep 23, 2015 | 33.27 | 33.51 | 32.94 | 33.49 | 147,393 | +0.38(+1.13%) |
Sep 22, 2015 | 33.21 | 33.65 | 33.02 | 33.11 | 89,281 | -0.44(-1.32%) |
Sep 21, 2015 | 33.92 | 33.34 | 33.56 | 46,074 | +0.19(+0.58%) | |
Sep 18, 2015 | 33.12 | 33.86 | 33.12 | 33.36 | 215,018 | -0.25(-0.74%) |
Sep 17, 2015 | 33.10 | 34.02 | 33.10 | 33.62 | 79,300 | +0.43(+1.28%) |
Sep 16, 2015 | 33.06 | 33.57 | 33.01 | 33.19 | 63,584 | +0.20(+0.61%) |
Sep 15, 2015 | 33.47 | 33.72 | 32.81 | 32.99 | 71,466 | -0.26(-0.78%) |
Sep 14, 2015 | 32.94 | 33.35 | 32.86 | 33.25 | 76,279 | +0.41(+1.24%) |
Sep 11, 2015 | 32.13 | 32.98 | 31.94 | 32.84 | 121,081 | +0.49(+1.52%) |
Sep 10, 2015 | 32.00 | 32.57 | 31.80 | 32.35 | 86,880 | +0.50(+1.57%) |
Sep 09, 2015 | 32.80 | 32.80 | 31.77 | 31.85 | 95,606 | -0.74(-2.28%) |
Sep 08, 2015 | 32.16 | 32.71 | 31.63 | 32.59 | 86,731 | +0.82(+2.57%) |
Sep 04, 2015 | 31.77 | 31.77 | 31.77 | 0 | -0.38(-1.19%) | |
Sep 03, 2015 | 32.06 | 32.30 | 31.96 | 32.16 | 98,326 | +0.16(+0.50%) |
Sep 02, 2015 | 32.04 | 32.29 | 31.69 | 32.00 | 142,616 | +0.28(+0.87%) |
Sep 01, 2015 | 31.61 | 31.88 | 31.46 | 31.72 | 160,012 | -0.35(-1.09%) |
Aug 31, 2015 | 32.07 | 32.31 | 31.68 | 32.07 | 101,677 | -0.12(-0.36%) |
Aug 28, 2015 | 31.69 | 32.25 | 31.58 | 32.19 | 142,039 | +0.30(+0.93%) |
Aug 27, 2015 | 31.42 | 31.90 | 31.17 | 31.89 | 139,949 | +0.60(+1.90%) |
Aug 26, 2015 | 31.14 | 31.71 | 30.41 | 31.30 | 136,596 | +0.68(+2.22%) |
Aug 25, 2015 | 32.30 | 32.30 | 30.54 | 30.62 | 183,079 | -0.85(-2.71%) |
Aug 24, 2015 | 32.12 | 32.65 | 31.28 | 31.47 | 179,067 | -1.00(-3.08%) |
Aug 21, 2015 | 31.68 | 32.73 | 31.64 | 32.47 | 137,728 | +0.25(+0.77%) |
Aug 20, 2015 | 32.44 | 32.82 | 32.21 | 32.22 | 85,214 | -0.51(-1.57%) |
Aug 19, 2015 | 32.69 | 33.02 | 32.60 | 32.74 | 46,395 | -0.21(-0.63%) |
Aug 18, 2015 | 33.19 | 33.32 | 32.87 | 32.94 | 62,552 | -0.43(-1.29%) |
Aug 17, 2015 | 33.11 | 33.53 | 33.05 | 33.37 | 54,467 | +0.16(+0.47%) |
Aug 14, 2015 | 32.62 | 33.29 | 32.56 | 33.22 | 50,566 | +0.43(+1.31%) |
Aug 13, 2015 | 32.89 | 33.20 | 32.78 | 32.79 | 40,119 | -0.31(-0.93%) |
Aug 12, 2015 | 32.50 | 33.19 | 32.49 | 33.09 | 31,471 | +0.40(+1.21%) |
Aug 11, 2015 | 32.20 | 32.85 | 32.08 | 32.70 | 83,394 | +0.29(+0.89%) |
Aug 10, 2015 | 32.87 | 33.00 | 32.25 | 32.41 | 99,156 | -0.37(-1.14%) |
Aug 07, 2015 | 32.23 | 33.09 | 32.23 | 32.78 | 58,099 | -0.06(-0.18%) |
Aug 06, 2015 | 32.80 | 32.93 | 32.28 | 32.84 | 40,840 | +0.16(+0.48%) |
Aug 05, 2015 | 32.30 | 32.77 | 32.28 | 32.68 | 69,567 | +0.45(+1.39%) |
Aug 04, 2015 | 32.88 | 32.88 | 32.13 | 32.23 | 65,970 | -0.62(-1.89%) |
Aug 03, 2015 | 32.85 | 33.26 | 32.59 | 32.85 | 58,123 | +0.02(+0.05%) |
Jul 31, 2015 | 32.66 | 33.16 | 32.54 | 32.84 | 74,028 | +0.31(+0.97%) |
Jul 30, 2015 | 32.33 | 32.94 | 32.33 | 32.52 | 68,065 | +0.05(+0.15%) |
Jul 29, 2015 | 32.51 | 32.70 | 32.37 | 32.47 | 64,340 | -0.11(-0.33%) |
Jul 28, 2015 | 32.50 | 32.65 | 32.11 | 32.58 | 81,815 | +0.09(+0.28%) |
Jul 27, 2015 | 31.81 | 32.67 | 31.81 | 32.49 | 62,737 | +0.55(+1.74%) |
Jul 24, 2015 | 32.03 | 32.26 | 31.91 | 31.93 | 97,062 | -0.15(-0.46%) |
Jul 23, 2015 | 32.45 | 32.59 | 31.94 | 32.08 | 55,867 | -0.47(-1.45%) |
Jul 22, 2015 | 32.49 | 32.88 | 32.47 | 32.56 | 24,967 | +0.03(+0.10%) |
Jul 21, 2015 | 32.64 | 32.80 | 32.09 | 32.52 | 74,984 | -0.12(-0.38%) |
Jul 20, 2015 | 33.27 | 33.27 | 32.57 | 32.65 | 62,407 | -0.67(-2.01%) |
Jul 17, 2015 | 33.76 | 33.76 | 33.16 | 33.32 | 57,235 | -0.31(-0.94%) |
Jul 16, 2015 | 33.71 | 33.63 | 49,190 | +0.46(+1.40%) | ||
Jul 15, 2015 | 33.05 | 33.23 | 32.73 | 33.17 | 31,446 | +0.02(+0.05%) |
Jul 14, 2015 | 33.38 | 33.46 | 32.99 | 33.15 | 99,874 | -0.26(-0.79%) |
Jul 13, 2015 | 33.31 | 33.52 | 33.02 | 33.42 | 67,776 | +0.12(+0.35%) |
Jul 10, 2015 | 33.07 | 33.42 | 32.84 | 33.30 | 72,672 | +0.45(+1.36%) |
Jul 09, 2015 | 33.48 | 33.53 | 32.71 | 32.85 | 86,894 | -0.31(-0.95%) |
Jul 08, 2015 | 33.28 | 33.65 | 33.04 | 33.17 | 93,556 | -0.29(-0.87%) |
Jul 07, 2015 | 32.66 | 33.64 | 32.66 | 33.46 | 115,154 | +0.68(+2.07%) |
Jul 06, 2015 | 32.51 | 32.90 | 32.40 | 32.78 | 79,834 | +0.19(+0.58%) |
Jul 02, 2015 | 32.59 | 32.59 | 32.59 | 0 | +0.41(+1.29%) | |
Jul 01, 2015 | 32.20 | 32.28 | 31.92 | 32.17 | 82,385 | +0.12(+0.39%) |
Jun 30, 2015 | 32.51 | 32.51 | 31.96 | 32.05 | 109,003 | -0.37(-1.15%) |
Jun 29, 2015 | 32.44 | 33.08 | 32.35 | 32.42 | 92,425 | -0.14(-0.43%) |
Jun 26, 2015 | 32.40 | 32.70 | 32.19 | 32.56 | 339,884 | +0.17(+0.54%) |
Jun 25, 2015 | 32.69 | 32.69 | 31.63 | 32.39 | 64,751 | -0.08(-0.25%) |
Jun 24, 2015 | 32.57 | 32.64 | 32.27 | 32.47 | 101,458 | -0.10(-0.30%) |
Jun 23, 2015 | 32.87 | 32.87 | 32.32 | 32.57 | 75,120 | -0.26(-0.81%) |
Jun 22, 2015 | 33.19 | 33.24 | 32.70 | 32.84 | 71,568 | -0.24(-0.73%) |
Jun 19, 2015 | 33.31 | 33.41 | 33.01 | 33.08 | 256,020 | -0.16(-0.47%) |
Jun 18, 2015 | 32.26 | 33.31 | 32.26 | 33.23 | 139,735 | +1.04(+3.24%) |
Jun 17, 2015 | 32.15 | 32.36 | 32.00 | 32.19 | 100,785 | +0.22(+0.70%) |
Jun 16, 2015 | 31.03 | 32.02 | 31.03 | 31.97 | 163,898 | +0.86(+2.77%) |
Jun 15, 2015 | 31.44 | 31.51 | 30.78 | 31.11 | 136,736 | -0.28(-0.90%) |
Jun 12, 2015 | 31.58 | 31.60 | 31.29 | 31.39 | 70,499 | -0.19(-0.60%) |
Jun 11, 2015 | 31.19 | 31.62 | 31.19 | 31.58 | 84,678 | +0.43(+1.38%) |
Jun 10, 2015 | 31.03 | 31.52 | 30.97 | 31.15 | 103,575 | +0.36(+1.18%) |
Jun 09, 2015 | 30.73 | 30.99 | 30.67 | 30.78 | 85,015 | -0.04(-0.13%) |
Jun 08, 2015 | 30.79 | 31.02 | 30.59 | 30.83 | 85,740 | +0.01(+0.03%) |
Jun 05, 2015 | 30.74 | 30.87 | 30.17 | 30.82 | 108,343 | -0.07(-0.21%) |
Jun 04, 2015 | 31.08 | 31.27 | 30.74 | 30.88 | 69,755 | -0.26(-0.82%) |
Jun 03, 2015 | 31.50 | 31.50 | 30.95 | 31.14 | 82,204 | -0.36(-1.16%) |
Jun 02, 2015 | 31.64 | 31.70 | 31.28 | 31.50 | 120,441 | -0.44(-1.37%) |
Jun 01, 2015 | 32.33 | 32.33 | 31.80 | 31.94 | 56,378 | -0.11(-0.34%) |
May 29, 2015 | 32.28 | 32.96 | 31.71 | 32.05 | 67,818 | -0.27(-0.84%) |
May 28, 2015 | 32.24 | 32.38 | 31.87 | 32.32 | 68,442 | +0.10(+0.31%) |
May 27, 2015 | 32.04 | 32.33 | 31.75 | 32.22 | 68,438 | +0.34(+1.06%) |
May 26, 2015 | 32.29 | 32.30 | 31.66 | 31.89 | 103,504 | -0.40(-1.25%) |
May 22, 2015 | 32.29 | 32.29 | 32.29 | 0 | -0.34(-1.03%) | |
May 21, 2015 | 33.05 | 33.10 | 32.44 | 32.62 | 70,390 | -0.35(-1.05%) |
May 20, 2015 | 32.82 | 33.22 | 32.62 | 32.97 | 89,488 | +0.12(+0.35%) |
May 19, 2015 | 32.66 | 33.00 | 32.27 | 32.85 | 113,570 | +0.11(+0.33%) |
May 18, 2015 | 32.39 | 33.15 | 32.35 | 32.75 | 80,701 | +0.17(+0.53%) |
May 15, 2015 | 32.39 | 32.76 | 32.21 | 32.58 | 66,616 | +0.21(+0.63%) |
May 14, 2015 | 31.94 | 32.44 | 31.92 | 32.37 | 75,035 | +0.45(+1.42%) |
May 13, 2015 | 32.34 | 32.68 | 31.84 | 31.92 | 61,919 | -0.34(-1.04%) |
May 12, 2015 | 32.24 | 32.45 | 31.86 | 32.25 | 79,842 | -0.31(-0.96%) |
May 11, 2015 | 32.58 | 33.23 | 32.36 | 32.57 | 79,889 | +0.10(+0.30%) |
May 08, 2015 | 33.59 | 33.59 | 32.29 | 32.47 | 91,334 | -0.65(-1.96%) |
May 07, 2015 | 33.06 | 33.52 | 32.94 | 33.12 | 79,411 | -0.15(-0.44%) |
May 06, 2015 | 33.04 | 33.30 | 32.70 | 33.27 | 94,963 | +0.19(+0.57%) |
May 05, 2015 | 33.87 | 34.28 | 32.78 | 33.08 | 129,695 | -0.98(-2.87%) |
May 04, 2015 | 34.15 | 34.83 | 33.98 | 34.05 | 78,270 | +0.02(+0.05%) |