Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 40.62 | 41.36 | 40.59 | 41.27 | 893,896 | +0.39(+0.95%) |
Apr 28, 2016 | 40.72 | 40.94 | 40.66 | 40.88 | 463,453 | +0.06(+0.14%) |
Apr 27, 2016 | 41.03 | 41.11 | 40.36 | 40.83 | 483,090 | -0.09(-0.23%) |
Apr 26, 2016 | 40.92 | 41.32 | 40.73 | 40.92 | 427,841 | +0.16(+0.38%) |
Apr 25, 2016 | 40.10 | 40.77 | 40.05 | 40.76 | 444,990 | +0.69(+1.73%) |
Apr 22, 2016 | 40.21 | 40.46 | 39.90 | 40.07 | 652,815 | -0.10(-0.25%) |
Apr 21, 2016 | 40.97 | 41.15 | 39.91 | 40.17 | 614,073 | -0.84(-2.05%) |
Apr 20, 2016 | 41.82 | 41.87 | 40.99 | 41.01 | 578,056 | -0.77(-1.84%) |
Apr 19, 2016 | 41.83 | 41.83 | 41.66 | 41.78 | 408,592 | -0.02(-0.06%) |
Apr 18, 2016 | 41.43 | 41.87 | 41.31 | 41.81 | 629,612 | +0.39(+0.95%) |
Apr 15, 2016 | 41.26 | 41.58 | 41.19 | 41.41 | 764,908 | +0.00(+0.00%) |
Apr 14, 2016 | 41.61 | 41.67 | 41.25 | 41.41 | 389,816 | -0.19(-0.46%) |
Apr 13, 2016 | 41.76 | 41.76 | 41.23 | 41.61 | 604,960 | -0.06(-0.13%) |
Apr 12, 2016 | 41.35 | 41.85 | 41.30 | 41.66 | 623,553 | +0.37(+0.91%) |
Apr 11, 2016 | 41.29 | 41.56 | 41.19 | 41.29 | 509,075 | +0.14(+0.33%) |
Apr 08, 2016 | 41.08 | 41.33 | 40.85 | 41.15 | 566,035 | +0.25(+0.61%) |
Apr 07, 2016 | 40.88 | 41.05 | 40.72 | 40.90 | 619,506 | -0.22(-0.55%) |
Apr 06, 2016 | 40.96 | 41.19 | 40.63 | 41.13 | 546,109 | +0.11(+0.27%) |
Apr 05, 2016 | 40.88 | 41.03 | 40.72 | 41.01 | 502,468 | -0.06(-0.15%) |
Apr 04, 2016 | 40.99 | 41.24 | 40.93 | 41.08 | 268,934 | +0.02(+0.06%) |
Apr 01, 2016 | 41.23 | 41.44 | 40.95 | 41.05 | 571,739 | -0.48(-1.16%) |
Mar 31, 2016 | 41.11 | 41.59 | 41.08 | 41.53 | 658,543 | +0.31(+0.76%) |
Mar 30, 2016 | 41.55 | 41.55 | 41.17 | 41.22 | 397,178 | -0.26(-0.62%) |
Mar 29, 2016 | 40.46 | 41.48 | 40.39 | 41.48 | 852,990 | +1.08(+2.69%) |
Mar 28, 2016 | 40.19 | 40.40 | 40.07 | 40.39 | 312,846 | +0.24(+0.60%) |
Mar 24, 2016 | 39.55 | 40.15 | 40.15 | 40.15 | 363,510 | +0.36(+0.90%) |
Mar 23, 2016 | 39.89 | 40.07 | 39.75 | 39.79 | 441,017 | -0.19(-0.47%) |
Mar 22, 2016 | 39.90 | 40.10 | 39.83 | 39.97 | 578,648 | +0.01(+0.03%) |
Mar 21, 2016 | 40.06 | 40.22 | 39.76 | 39.96 | 495,466 | -0.20(-0.51%) |
Mar 18, 2016 | 40.51 | 40.51 | 39.91 | 40.17 | 1,289,436 | -0.17(-0.42%) |
Mar 17, 2016 | 40.02 | 40.51 | 39.67 | 40.33 | 796,176 | +0.31(+0.78%) |
Mar 16, 2016 | 39.04 | 40.05 | 38.93 | 40.02 | 550,564 | +0.72(+1.83%) |
Mar 15, 2016 | 39.30 | 39.32 | 38.91 | 39.30 | 630,429 | -0.30(-0.75%) |
Mar 14, 2016 | 39.57 | 39.68 | 39.16 | 39.60 | 430,294 | -0.03(-0.08%) |
Mar 11, 2016 | 39.33 | 39.68 | 39.04 | 39.63 | 489,305 | +0.86(+2.22%) |
Mar 10, 2016 | 39.04 | 39.41 | 38.38 | 38.77 | 681,535 | -0.27(-0.68%) |
Mar 09, 2016 | 38.75 | 39.08 | 38.63 | 39.04 | 744,757 | +0.38(+0.99%) |
Mar 08, 2016 | 38.46 | 38.78 | 38.35 | 38.65 | 582,264 | +0.06(+0.16%) |
Mar 07, 2016 | 38.23 | 38.60 | 37.98 | 38.59 | 683,874 | +0.34(+0.89%) |
Mar 04, 2016 | 38.26 | 38.59 | 37.89 | 38.25 | 1,119,680 | -0.20(-0.52%) |
Mar 03, 2016 | 38.79 | 38.79 | 38.23 | 38.45 | 1,076,151 | -0.91(-2.32%) |
Mar 02, 2016 | 39.24 | 39.57 | 39.03 | 39.36 | 688,941 | -0.09(-0.22%) |
Mar 01, 2016 | 38.78 | 39.53 | 38.57 | 39.45 | 729,896 | +0.84(+2.19%) |
Feb 29, 2016 | 38.35 | 38.99 | 38.09 | 38.60 | 853,834 | +0.27(+0.70%) |
Feb 26, 2016 | 39.66 | 39.66 | 38.32 | 38.34 | 1,051,785 | -1.25(-3.15%) |
Feb 25, 2016 | 40.26 | 40.26 | 38.65 | 39.58 | 739,844 | +1.32(+3.45%) |
Feb 24, 2016 | 37.94 | 38.32 | 37.77 | 38.26 | 523,673 | +0.09(+0.23%) |
Feb 23, 2016 | 38.30 | 38.53 | 38.06 | 38.18 | 529,176 | -0.24(-0.63%) |
Feb 22, 2016 | 38.42 | 38.83 | 38.37 | 38.42 | 774,903 | +0.09(+0.24%) |
Feb 19, 2016 | 37.96 | 38.34 | 37.79 | 38.32 | 948,505 | +0.16(+0.42%) |
Feb 18, 2016 | 38.15 | 38.40 | 37.69 | 38.16 | 751,967 | +0.19(+0.50%) |
Feb 17, 2016 | 37.84 | 38.41 | 37.79 | 37.97 | 728,330 | +0.11(+0.29%) |
Feb 16, 2016 | 37.16 | 37.97 | 37.02 | 37.86 | 763,068 | +0.94(+2.56%) |
Feb 12, 2016 | 36.76 | 36.92 | 36.92 | 36.92 | 547,527 | +0.39(+1.08%) |
Feb 11, 2016 | 36.18 | 36.71 | 35.91 | 36.52 | 760,691 | +0.08(+0.22%) |
Feb 10, 2016 | 37.07 | 37.46 | 36.44 | 36.44 | 840,636 | -0.32(-0.87%) |
Feb 09, 2016 | 36.72 | 37.19 | 36.47 | 36.76 | 879,335 | -0.17(-0.47%) |
Feb 08, 2016 | 37.92 | 38.13 | 36.27 | 36.94 | 1,538,427 | -1.06(-2.79%) |
Feb 05, 2016 | 37.83 | 38.05 | 37.63 | 38.00 | 1,476,772 | -0.10(-0.26%) |
Feb 04, 2016 | 38.13 | 38.61 | 37.84 | 38.10 | 1,101,734 | -0.08(-0.21%) |
Feb 03, 2016 | 37.60 | 38.38 | 37.45 | 38.18 | 1,283,178 | +0.91(+2.45%) |
Feb 02, 2016 | 37.15 | 37.50 | 36.97 | 37.26 | 869,268 | +0.04(+0.10%) |
Feb 01, 2016 | 36.64 | 37.52 | 36.47 | 37.23 | 1,105,450 | +0.23(+0.62%) |
Jan 29, 2016 | 36.19 | 37.05 | 36.19 | 37.00 | 1,155,374 | +0.94(+2.60%) |
Jan 28, 2016 | 35.73 | 36.60 | 35.61 | 36.06 | 894,486 | +0.35(+0.97%) |
Jan 27, 2016 | 35.89 | 36.11 | 35.53 | 35.71 | 715,471 | -0.30(-0.82%) |
Jan 26, 2016 | 35.19 | 36.10 | 35.19 | 36.01 | 1,133,743 | +0.91(+2.59%) |
Jan 25, 2016 | 34.81 | 35.32 | 34.59 | 35.10 | 1,059,849 | +0.28(+0.79%) |
Jan 22, 2016 | 34.31 | 34.93 | 34.31 | 34.83 | 1,020,088 | +0.74(+2.18%) |
Jan 21, 2016 | 33.73 | 34.37 | 33.48 | 34.08 | 1,244,401 | +0.63(+1.87%) |
Jan 20, 2016 | 33.55 | 33.72 | 32.53 | 33.46 | 1,862,003 | -0.26(-0.76%) |
Jan 19, 2016 | 33.48 | 33.80 | 33.22 | 33.71 | 2,324,034 | +0.52(+1.55%) |
Jan 15, 2016 | 33.75 | 33.20 | 33.20 | 33.20 | 16,923,706 | -2.25(-6.34%) |
Jan 14, 2016 | 35.02 | 35.79 | 34.68 | 35.45 | 1,566,063 | +0.97(+2.81%) |
Jan 13, 2016 | 35.00 | 35.37 | 34.38 | 34.48 | 546,971 | -0.53(-1.51%) |
Jan 12, 2016 | 35.47 | 35.48 | 34.72 | 35.00 | 697,964 | -0.17(-0.47%) |
Jan 11, 2016 | 34.79 | 35.34 | 34.79 | 35.17 | 506,161 | +0.53(+1.52%) |
Jan 08, 2016 | 35.62 | 35.64 | 34.57 | 34.64 | 692,383 | -0.80(-2.25%) |
Jan 07, 2016 | 36.06 | 36.30 | 35.43 | 35.44 | 713,098 | -1.14(-3.12%) |
Jan 06, 2016 | 36.24 | 36.64 | 36.18 | 36.58 | 601,475 | +0.25(+0.68%) |
Jan 05, 2016 | 35.72 | 36.36 | 35.72 | 36.34 | 762,121 | +0.62(+1.74%) |
Jan 04, 2016 | 35.72 | 35.80 | 35.37 | 35.72 | 796,735 | -0.16(-0.44%) |
Dec 31, 2015 | 36.02 | 35.88 | 35.88 | 35.88 | 759,076 | -0.21(-0.60%) |
Dec 30, 2015 | 36.13 | 36.20 | 35.96 | 36.09 | 348,233 | -0.06(-0.17%) |
Dec 29, 2015 | 35.88 | 36.27 | 35.88 | 36.15 | 690,774 | +0.43(+1.21%) |
Dec 28, 2015 | 35.25 | 35.76 | 35.13 | 35.72 | 446,964 | +0.40(+1.12%) |
Dec 24, 2015 | 35.41 | 35.32 | 35.32 | 35.32 | 239,273 | -0.15(-0.43%) |
Dec 23, 2015 | 35.34 | 35.48 | 35.19 | 35.48 | 409,955 | +0.26(+0.75%) |
Dec 22, 2015 | 35.06 | 35.43 | 34.82 | 35.21 | 508,933 | +0.32(+0.91%) |
Dec 21, 2015 | 34.80 | 35.08 | 34.60 | 34.90 | 595,025 | +0.31(+0.88%) |
Dec 18, 2015 | 35.12 | 35.13 | 34.52 | 34.59 | 1,597,238 | -0.46(-1.32%) |
Dec 17, 2015 | 35.08 | 35.11 | 34.66 | 35.05 | 507,754 | +0.29(+0.83%) |
Dec 16, 2015 | 34.47 | 34.88 | 34.22 | 34.77 | 725,091 | +0.40(+1.15%) |
Dec 15, 2015 | 33.99 | 34.77 | 33.99 | 34.37 | 865,943 | +0.60(+1.79%) |
Dec 14, 2015 | 33.82 | 34.10 | 33.56 | 33.77 | 707,497 | -0.13(-0.40%) |
Dec 11, 2015 | 33.58 | 34.00 | 33.51 | 33.90 | 910,925 | -0.11(-0.32%) |
Dec 10, 2015 | 34.19 | 34.39 | 33.98 | 34.01 | 534,680 | -0.18(-0.54%) |
Dec 09, 2015 | 33.78 | 34.36 | 33.67 | 34.19 | 568,040 | +0.17(+0.50%) |
Dec 08, 2015 | 33.69 | 34.12 | 33.62 | 34.02 | 403,325 | +0.19(+0.56%) |
Dec 07, 2015 | 33.69 | 33.88 | 33.52 | 33.83 | 271,241 | +0.15(+0.45%) |
Dec 04, 2015 | 33.51 | 34.19 | 33.50 | 33.68 | 569,668 | +0.17(+0.51%) |
Dec 03, 2015 | 33.73 | 33.94 | 33.43 | 33.51 | 424,032 | -0.38(-1.12%) |
Dec 02, 2015 | 34.25 | 34.28 | 33.81 | 33.89 | 582,153 | -0.48(-1.39%) |
Dec 01, 2015 | 34.30 | 34.50 | 34.12 | 34.36 | 582,272 | +0.15(+0.43%) |
Nov 30, 2015 | 34.41 | 34.60 | 34.00 | 34.22 | 1,041,178 | -0.14(-0.41%) |
Nov 27, 2015 | 34.13 | 34.47 | 34.04 | 34.36 | 232,006 | +0.09(+0.27%) |
Nov 25, 2015 | 34.07 | 34.27 | 34.27 | 34.27 | 294,628 | +0.16(+0.47%) |
Nov 24, 2015 | 34.00 | 34.20 | 33.79 | 34.11 | 461,428 | -0.12(-0.35%) |
Nov 23, 2015 | 34.22 | 34.36 | 34.08 | 34.23 | 379,710 | -0.02(-0.05%) |
Nov 20, 2015 | 34.11 | 34.40 | 34.04 | 34.25 | 557,709 | +0.22(+0.66%) |
Nov 19, 2015 | 33.59 | 34.07 | 33.54 | 34.02 | 402,234 | +0.44(+1.32%) |
Nov 18, 2015 | 33.28 | 33.61 | 33.00 | 33.58 | 361,314 | +0.22(+0.66%) |
Nov 17, 2015 | 33.32 | 33.65 | 33.24 | 33.36 | 539,229 | -0.02(-0.05%) |
Nov 16, 2015 | 32.99 | 33.38 | 32.83 | 33.38 | 395,702 | +0.55(+1.68%) |
Nov 13, 2015 | 33.17 | 33.47 | 32.78 | 32.83 | 393,101 | -0.37(-1.12%) |
Nov 12, 2015 | 33.40 | 33.74 | 33.07 | 33.20 | 425,611 | -0.29(-0.87%) |
Nov 11, 2015 | 33.48 | 33.58 | 33.13 | 33.49 | 477,499 | +0.09(+0.27%) |
Nov 10, 2015 | 33.21 | 33.55 | 33.15 | 33.40 | 610,418 | +0.21(+0.62%) |
Nov 09, 2015 | 33.72 | 33.79 | 32.89 | 33.19 | 999,948 | -0.74(-2.18%) |
Nov 06, 2015 | 34.84 | 34.99 | 33.75 | 33.93 | 747,017 | -1.18(-3.37%) |
Nov 05, 2015 | 34.84 | 35.17 | 34.62 | 35.11 | 565,451 | +0.26(+0.75%) |
Nov 04, 2015 | 35.15 | 35.32 | 34.74 | 34.85 | 939,059 | -0.16(-0.45%) |
Nov 03, 2015 | 34.98 | 35.13 | 34.60 | 35.01 | 522,996 | +0.07(+0.21%) |
Nov 02, 2015 | 34.53 | 34.99 | 34.27 | 34.94 | 559,106 | +0.44(+1.27%) |
Oct 30, 2015 | 34.74 | 34.83 | 34.37 | 34.50 | 443,523 | -0.21(-0.61%) |
Oct 29, 2015 | 34.84 | 35.47 | 34.49 | 34.71 | 537,696 | +0.36(+1.04%) |
Oct 28, 2015 | 33.75 | 34.48 | 33.57 | 34.36 | 564,201 | +0.31(+0.90%) |
Oct 27, 2015 | 34.27 | 34.43 | 33.89 | 34.05 | 402,355 | -0.22(-0.65%) |
Oct 26, 2015 | 34.26 | 34.30 | 33.90 | 34.27 | 347,720 | +0.09(+0.27%) |
Oct 23, 2015 | 34.18 | 34.41 | 33.83 | 34.18 | 552,822 | +0.00(+0.00%) |
Oct 22, 2015 | 34.02 | 34.29 | 33.80 | 34.18 | 418,562 | +0.36(+1.05%) |
Oct 21, 2015 | 34.04 | 34.09 | 33.79 | 33.83 | 446,780 | -0.18(-0.53%) |
Oct 20, 2015 | 33.69 | 34.05 | 33.62 | 34.01 | 581,399 | +0.25(+0.75%) |
Oct 19, 2015 | 33.47 | 33.76 | 33.41 | 33.75 | 283,620 | +0.24(+0.70%) |
Oct 16, 2015 | 33.17 | 33.64 | 32.97 | 33.52 | 886,895 | +0.42(+1.28%) |
Oct 15, 2015 | 32.66 | 33.10 | 32.45 | 33.10 | 449,000 | +0.54(+1.65%) |
Oct 14, 2015 | 32.71 | 33.07 | 32.47 | 32.56 | 624,695 | -0.07(-0.20%) |
Oct 13, 2015 | 32.87 | 32.98 | 32.58 | 32.62 | 446,667 | -0.38(-1.15%) |
Oct 12, 2015 | 32.58 | 33.21 | 32.46 | 33.01 | 537,782 | +0.52(+1.60%) |
Oct 09, 2015 | 32.49 | 32.50 | 32.20 | 32.49 | 553,454 | -0.13(-0.39%) |
Oct 08, 2015 | 32.01 | 32.67 | 31.99 | 32.61 | 718,940 | +0.54(+1.68%) |
Oct 07, 2015 | 31.76 | 32.09 | 31.63 | 32.08 | 527,193 | +0.39(+1.22%) |
Oct 06, 2015 | 31.83 | 32.06 | 31.63 | 31.69 | 336,165 | -0.18(-0.57%) |
Oct 05, 2015 | 31.35 | 31.88 | 31.19 | 31.87 | 403,427 | +0.65(+2.07%) |
Oct 02, 2015 | 31.05 | 31.25 | 30.72 | 31.22 | 573,987 | +0.08(+0.25%) |
Oct 01, 2015 | 31.14 | 32.01 | 30.93 | 31.14 | 739,278 | -0.01(-0.02%) |
Sep 30, 2015 | 31.11 | 31.30 | 30.90 | 31.15 | 669,200 | +0.16(+0.53%) |
Sep 29, 2015 | 30.92 | 31.18 | 30.74 | 30.99 | 386,209 | +0.05(+0.18%) |
Sep 28, 2015 | 31.74 | 31.95 | 30.74 | 30.93 | 545,751 | -0.71(-2.25%) |
Sep 25, 2015 | 31.31 | 31.88 | 30.99 | 31.64 | 802,495 | +0.26(+0.84%) |
Sep 24, 2015 | 31.63 | 31.85 | 31.29 | 31.38 | 661,301 | -0.28(-0.87%) |
Sep 23, 2015 | 31.51 | 31.77 | 31.37 | 31.66 | 340,294 | +0.28(+0.88%) |
Sep 22, 2015 | 31.50 | 31.68 | 31.27 | 31.38 | 547,979 | -0.25(-0.80%) |
Sep 21, 2015 | 31.34 | 31.71 | 31.31 | 31.63 | 402,226 | +0.43(+1.39%) |
Sep 18, 2015 | 30.83 | 31.67 | 30.73 | 31.20 | 868,844 | +0.07(+0.21%) |
Sep 17, 2015 | 31.25 | 31.76 | 30.82 | 31.13 | 838,281 | +0.47(+1.53%) |
Sep 16, 2015 | 30.41 | 30.89 | 30.25 | 30.67 | 444,373 | +0.25(+0.83%) |
Sep 15, 2015 | 30.23 | 30.55 | 30.04 | 30.41 | 301,698 | +0.14(+0.48%) |
Sep 14, 2015 | 30.45 | 30.54 | 30.25 | 30.27 | 253,272 | -0.16(-0.53%) |
Sep 11, 2015 | 29.83 | 30.51 | 29.83 | 30.43 | 286,453 | +0.54(+1.81%) |
Sep 10, 2015 | 29.82 | 30.26 | 29.79 | 29.89 | 344,936 | +0.01(+0.04%) |
Sep 09, 2015 | 30.39 | 30.40 | 29.76 | 29.88 | 464,484 | -0.29(-0.96%) |
Sep 08, 2015 | 29.77 | 30.32 | 29.86 | 30.17 | 418,923 | +0.40(+1.33%) |
Sep 04, 2015 | 30.03 | 29.77 | 29.77 | 29.77 | 375,468 | -0.53(-1.76%) |
Sep 03, 2015 | 30.38 | 30.54 | 30.19 | 30.31 | 406,490 | -0.08(-0.28%) |
Sep 02, 2015 | 30.35 | 30.40 | 30.09 | 30.39 | 571,228 | +0.34(+1.12%) |
Sep 01, 2015 | 30.12 | 30.48 | 29.88 | 30.05 | 532,817 | -0.51(-1.67%) |
Aug 31, 2015 | 31.21 | 31.41 | 30.52 | 30.56 | 912,412 | -0.73(-2.32%) |
Aug 28, 2015 | 31.44 | 31.50 | 31.15 | 31.29 | 417,428 | -0.13(-0.40%) |
Aug 27, 2015 | 30.98 | 31.84 | 30.82 | 31.42 | 741,368 | +0.48(+1.54%) |
Aug 26, 2015 | 30.75 | 31.03 | 30.33 | 30.94 | 454,914 | +0.67(+2.23%) |
Aug 25, 2015 | 31.86 | 32.03 | 30.25 | 30.27 | 601,346 | -1.06(-3.37%) |
Aug 24, 2015 | 32.25 | 32.42 | 31.05 | 31.32 | 834,768 | -1.47(-4.50%) |
Aug 21, 2015 | 32.84 | 33.14 | 32.36 | 32.80 | 628,560 | -0.42(-1.28%) |
Aug 20, 2015 | 33.26 | 33.52 | 33.16 | 33.22 | 382,202 | -0.25(-0.75%) |
Aug 19, 2015 | 33.60 | 33.71 | 33.28 | 33.47 | 478,769 | -0.32(-0.95%) |
Aug 18, 2015 | 33.72 | 33.82 | 33.56 | 33.79 | 564,478 | -0.14(-0.40%) |
Aug 17, 2015 | 33.68 | 34.03 | 33.37 | 33.93 | 350,299 | +0.28(+0.83%) |
Aug 14, 2015 | 33.29 | 33.68 | 33.20 | 33.65 | 308,779 | +0.18(+0.54%) |
Aug 13, 2015 | 33.38 | 33.79 | 33.06 | 33.47 | 493,152 | +0.02(+0.07%) |
Aug 12, 2015 | 33.35 | 33.49 | 33.04 | 33.45 | 439,628 | +0.01(+0.02%) |
Aug 11, 2015 | 33.11 | 33.66 | 32.99 | 33.44 | 418,612 | +0.28(+0.85%) |
Aug 10, 2015 | 33.44 | 33.58 | 32.99 | 33.16 | 519,239 | -0.22(-0.66%) |
Aug 07, 2015 | 33.30 | 33.53 | 32.95 | 33.38 | 496,277 | -0.12(-0.36%) |
Aug 06, 2015 | 33.57 | 33.57 | 32.88 | 33.50 | 565,686 | -0.19(-0.55%) |
Aug 05, 2015 | 34.02 | 34.29 | 33.46 | 33.69 | 646,543 | -0.56(-1.64%) |
Aug 04, 2015 | 34.27 | 34.51 | 34.12 | 34.25 | 305,243 | -0.05(-0.16%) |
Aug 03, 2015 | 34.13 | 34.33 | 34.00 | 34.30 | 280,918 | +0.20(+0.58%) |
Jul 31, 2015 | 33.79 | 34.19 | 33.69 | 34.10 | 498,038 | +0.55(+1.64%) |
Jul 30, 2015 | 33.75 | 33.86 | 33.45 | 33.56 | 312,333 | -0.28(-0.83%) |
Jul 29, 2015 | 33.66 | 33.95 | 33.34 | 33.84 | 445,922 | +0.12(+0.36%) |
Jul 28, 2015 | 33.55 | 33.83 | 33.29 | 33.72 | 647,434 | +0.16(+0.48%) |
Jul 27, 2015 | 33.24 | 33.66 | 33.19 | 33.56 | 386,154 | +0.46(+1.40%) |
Jul 24, 2015 | 32.96 | 33.31 | 32.87 | 33.09 | 400,700 | +0.00(+0.00%) |
Jul 23, 2015 | 33.58 | 33.66 | 32.91 | 33.09 | 439,830 | -0.46(-1.38%) |
Jul 22, 2015 | 33.40 | 33.74 | 33.40 | 33.56 | 348,123 | +0.05(+0.16%) |
Jul 21, 2015 | 33.56 | 33.73 | 33.37 | 33.50 | 502,576 | +0.07(+0.21%) |
Jul 20, 2015 | 33.47 | 33.50 | 33.22 | 33.43 | 359,026 | -0.02(-0.05%) |
Jul 17, 2015 | 33.68 | 33.75 | 33.35 | 33.45 | 367,477 | -0.22(-0.65%) |
Jul 16, 2015 | 33.56 | 33.83 | 33.44 | 33.67 | 688,336 | +0.22(+0.66%) |
Jul 15, 2015 | 32.94 | 33.54 | 32.81 | 33.45 | 657,568 | +0.46(+1.40%) |
Jul 14, 2015 | 33.35 | 33.49 | 32.94 | 32.98 | 1,288,058 | -0.31(-0.93%) |
Jul 13, 2015 | 33.46 | 33.86 | 33.16 | 33.29 | 620,875 | -0.10(-0.28%) |
Jul 10, 2015 | 33.33 | 33.69 | 33.05 | 33.39 | 917,784 | +0.23(+0.70%) |
Jul 09, 2015 | 33.89 | 33.90 | 33.10 | 33.16 | 1,068,917 | -0.56(-1.66%) |
Jul 08, 2015 | 33.54 | 33.80 | 33.45 | 33.72 | 698,973 | +0.05(+0.16%) |
Jul 07, 2015 | 33.23 | 33.85 | 32.52 | 33.66 | 586,542 | +0.52(+1.56%) |
Jul 06, 2015 | 32.90 | 33.26 | 32.90 | 33.15 | 601,284 | +0.09(+0.29%) |
Jul 02, 2015 | 33.45 | 33.05 | 33.05 | 33.05 | 351,913 | -0.12(-0.36%) |
Jul 01, 2015 | 32.67 | 33.17 | 32.48 | 33.17 | 554,323 | +0.64(+1.95%) |
Jun 30, 2015 | 32.83 | 32.84 | 32.49 | 32.53 | 454,999 | -0.14(-0.44%) |
Jun 29, 2015 | 33.20 | 33.60 | 32.64 | 32.68 | 486,526 | -0.52(-1.56%) |
Jun 26, 2015 | 33.23 | 33.39 | 32.96 | 33.19 | 965,562 | +0.01(+0.04%) |
Jun 25, 2015 | 33.51 | 33.51 | 33.12 | 33.18 | 559,801 | -0.29(-0.86%) |
Jun 24, 2015 | 33.47 | 33.65 | 33.42 | 33.47 | 676,910 | -0.01(-0.02%) |
Jun 23, 2015 | 33.62 | 33.97 | 33.32 | 33.47 | 483,733 | -0.19(-0.58%) |
Jun 22, 2015 | 34.08 | 34.17 | 33.62 | 33.67 | 550,499 | -0.37(-1.09%) |
Jun 19, 2015 | 33.93 | 34.05 | 33.55 | 34.04 | 983,704 | +0.07(+0.21%) |
Jun 18, 2015 | 33.56 | 34.05 | 33.56 | 33.97 | 526,901 | +0.51(+1.52%) |
Jun 17, 2015 | 33.19 | 33.49 | 33.00 | 33.46 | 565,323 | +0.38(+1.16%) |
Jun 16, 2015 | 33.08 | 33.22 | 32.91 | 33.08 | 673,067 | +0.04(+0.13%) |
Jun 15, 2015 | 33.21 | 33.26 | 32.90 | 33.04 | 328,923 | -0.24(-0.71%) |
Jun 12, 2015 | 33.43 | 33.46 | 33.16 | 33.27 | 378,508 | -0.22(-0.67%) |
Jun 11, 2015 | 33.34 | 33.56 | 33.23 | 33.50 | 349,109 | +0.27(+0.82%) |
Jun 10, 2015 | 33.11 | 33.50 | 32.78 | 33.23 | 482,293 | +0.18(+0.55%) |
Jun 09, 2015 | 33.33 | 33.39 | 32.93 | 33.04 | 363,118 | -0.30(-0.89%) |
Jun 08, 2015 | 33.29 | 33.56 | 33.01 | 33.34 | 360,266 | +0.07(+0.21%) |
Jun 05, 2015 | 33.33 | 33.43 | 32.98 | 33.27 | 470,842 | -0.35(-1.04%) |
Jun 04, 2015 | 33.67 | 33.82 | 33.50 | 33.62 | 569,400 | -0.19(-0.58%) |
Jun 03, 2015 | 34.24 | 34.40 | 33.77 | 33.81 | 466,113 | -0.45(-1.31%) |
Jun 02, 2015 | 34.20 | 34.34 | 34.04 | 34.26 | 505,668 | -0.11(-0.31%) |
Jun 01, 2015 | 34.20 | 34.45 | 34.07 | 34.37 | 648,559 | +0.30(+0.88%) |
May 29, 2015 | 34.53 | 34.63 | 34.04 | 34.07 | 739,514 | -0.49(-1.42%) |
May 28, 2015 | 34.56 | 34.75 | 34.44 | 34.56 | 506,227 | -0.03(-0.09%) |
May 27, 2015 | 34.30 | 34.62 | 34.14 | 34.59 | 444,358 | +0.41(+1.21%) |
May 26, 2015 | 34.52 | 34.55 | 33.92 | 34.17 | 515,392 | -0.38(-1.11%) |
May 22, 2015 | 34.43 | 34.55 | 34.55 | 34.55 | 344,437 | -0.06(-0.19%) |
May 21, 2015 | 35.13 | 35.13 | 34.42 | 34.62 | 488,906 | -0.35(-0.99%) |
May 20, 2015 | 35.11 | 35.26 | 34.88 | 34.96 | 389,471 | +0.01(+0.03%) |
May 19, 2015 | 34.78 | 34.99 | 34.68 | 34.95 | 514,660 | +0.14(+0.39%) |
May 18, 2015 | 34.73 | 34.90 | 34.51 | 34.82 | 478,379 | -0.09(-0.27%) |
May 15, 2015 | 34.63 | 34.96 | 34.61 | 34.91 | 454,935 | +0.36(+1.05%) |
May 14, 2015 | 34.02 | 34.55 | 33.95 | 34.55 | 279,398 | +0.72(+2.12%) |
May 13, 2015 | 34.39 | 34.64 | 33.76 | 33.83 | 405,054 | -0.36(-1.07%) |
May 12, 2015 | 33.95 | 34.21 | 33.67 | 34.19 | 469,473 | +0.03(+0.09%) |
May 11, 2015 | 34.52 | 34.82 | 34.03 | 34.16 | 568,167 | -0.47(-1.36%) |
May 08, 2015 | 34.74 | 35.26 | 34.61 | 34.63 | 529,551 | +0.26(+0.75%) |
May 07, 2015 | 33.84 | 34.42 | 33.77 | 34.38 | 567,022 | +0.53(+1.56%) |
May 06, 2015 | 33.91 | 34.12 | 33.69 | 33.85 | 488,827 | -0.15(-0.43%) |
May 05, 2015 | 34.26 | 34.32 | 33.73 | 33.99 | 621,400 | -0.39(-1.15%) |
May 04, 2015 | 34.09 | 34.52 | 34.08 | 34.39 | 858,115 | +0.32(+0.93%) |