Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 42.45 | 43.67 | 42.45 | 43.46 | 114,238 | +1.65(+3.94%) |
Apr 28, 2016 | 40.94 | 41.91 | 40.83 | 41.81 | 55,786 | +1.54(+3.82%) |
Apr 27, 2016 | 40.31 | 40.57 | 40.05 | 40.27 | 15,844 | +0.18(+0.45%) |
Apr 26, 2016 | 40.22 | 40.22 | 39.83 | 40.09 | 17,567 | +0.30(+0.75%) |
Apr 25, 2016 | 39.68 | 40.11 | 39.68 | 39.79 | 36,260 | +0.19(+0.48%) |
Apr 22, 2016 | 40.24 | 40.28 | 39.19 | 39.60 | 57,049 | -1.04(-2.56%) |
Apr 21, 2016 | 41.20 | 41.28 | 40.40 | 40.64 | 23,886 | +0.36(+0.89%) |
Apr 20, 2016 | 40.84 | 41.03 | 40.12 | 40.28 | 59,066 | -0.44(-1.08%) |
Apr 19, 2016 | 40.95 | 41.01 | 40.68 | 40.72 | 49,613 | +1.27(+3.22%) |
Apr 18, 2016 | 40.10 | 40.10 | 39.39 | 39.45 | 15,719 | -0.15(-0.38%) |
Apr 15, 2016 | 39.31 | 39.76 | 39.17 | 39.60 | 42,012 | +0.60(+1.54%) |
Apr 14, 2016 | 39.81 | 39.84 | 38.92 | 39.00 | 44,714 | -1.17(-2.91%) |
Apr 13, 2016 | 40.71 | 40.71 | 40.06 | 40.17 | 44,514 | -0.92(-2.24%) |
Apr 12, 2016 | 41.30 | 41.30 | 40.76 | 41.09 | 97,123 | +0.03(+0.07%) |
Apr 11, 2016 | 40.77 | 41.21 | 40.66 | 41.06 | 55,238 | +1.03(+2.57%) |
Apr 08, 2016 | 39.73 | 40.20 | 39.63 | 40.03 | 33,676 | -0.10(-0.25%) |
Apr 07, 2016 | 40.00 | 40.29 | 39.74 | 40.13 | 34,998 | +1.16(+2.98%) |
Apr 06, 2016 | 38.84 | 39.19 | 38.64 | 38.97 | 21,774 | -0.48(-1.22%) |
Apr 05, 2016 | 39.61 | 39.62 | 39.19 | 39.45 | 23,181 | +0.99(+2.57%) |
Apr 04, 2016 | 38.73 | 38.82 | 38.42 | 38.46 | 12,707 | -0.54(-1.38%) |
Apr 01, 2016 | 38.42 | 39.00 | 38.10 | 39.00 | 39,029 | -0.69(-1.74%) |
Mar 31, 2016 | 39.84 | 40.10 | 39.44 | 39.69 | 26,929 | +0.50(+1.28%) |
Mar 30, 2016 | 39.67 | 39.76 | 39.09 | 39.19 | 22,374 | -1.00(-2.49%) |
Mar 29, 2016 | 39.24 | 40.27 | 39.15 | 40.19 | 29,756 | +1.38(+3.56%) |
Mar 28, 2016 | 38.81 | 38.90 | 38.63 | 38.81 | 18,589 | +0.11(+0.28%) |
Mar 24, 2016 | 38.78 | 38.70 | 38.70 | 38.70 | 26,300 | -0.06(-0.15%) |
Mar 23, 2016 | 39.06 | 39.12 | 38.47 | 38.76 | 50,090 | -1.94(-4.77%) |
Mar 22, 2016 | 41.00 | 41.23 | 40.46 | 40.70 | 22,370 | +0.33(+0.82%) |
Mar 21, 2016 | 40.50 | 40.64 | 40.30 | 40.37 | 28,406 | -0.51(-1.25%) |
Mar 18, 2016 | 40.89 | 41.42 | 40.71 | 40.88 | 31,642 | -0.18(-0.44%) |
Mar 17, 2016 | 42.00 | 42.00 | 41.06 | 41.06 | 48,730 | -0.48(-1.16%) |
Mar 16, 2016 | 39.44 | 41.63 | 39.34 | 41.54 | 42,147 | +1.84(+4.63%) |
Mar 15, 2016 | 39.58 | 39.85 | 39.45 | 39.70 | 47,062 | -0.07(-0.18%) |
Mar 14, 2016 | 41.28 | 41.32 | 39.49 | 39.77 | 49,871 | -1.03(-2.52%) |
Mar 11, 2016 | 42.21 | 42.21 | 40.77 | 40.80 | 30,433 | -1.49(-3.52%) |
Mar 10, 2016 | 41.53 | 42.49 | 41.53 | 42.29 | 30,626 | +1.38(+3.37%) |
Mar 09, 2016 | 40.58 | 41.50 | 40.39 | 40.91 | 39,655 | -0.68(-1.64%) |
Mar 08, 2016 | 42.53 | 42.57 | 41.51 | 41.59 | 66,369 | -0.40(-0.95%) |
Mar 07, 2016 | 42.16 | 42.26 | 41.61 | 41.99 | 53,025 | +0.30(+0.72%) |
Mar 04, 2016 | 42.00 | 42.82 | 41.49 | 41.69 | 87,339 | -0.16(-0.37%) |
Mar 03, 2016 | 40.61 | 42.09 | 40.45 | 41.84 | 108,258 | +1.48(+3.65%) |
Mar 02, 2016 | 40.01 | 40.52 | 40.01 | 40.37 | 41,680 | +0.52(+1.30%) |
Mar 01, 2016 | 40.60 | 40.60 | 39.47 | 39.85 | 57,721 | -0.57(-1.41%) |
Feb 29, 2016 | 39.71 | 40.42 | 39.69 | 40.42 | 48,072 | +1.24(+3.16%) |
Feb 26, 2016 | 39.42 | 39.60 | 38.46 | 39.18 | 40,671 | -0.79(-1.98%) |
Feb 25, 2016 | 39.59 | 40.43 | 39.59 | 39.97 | 38,778 | +0.38(+0.96%) |
Feb 24, 2016 | 40.61 | 41.21 | 39.51 | 39.59 | 106,804 | +0.19(+0.48%) |
Feb 23, 2016 | 39.14 | 39.50 | 39.00 | 39.40 | 43,042 | +1.04(+2.72%) |
Feb 22, 2016 | 38.33 | 38.73 | 38.10 | 38.36 | 31,858 | -1.41(-3.55%) |
Feb 19, 2016 | 39.76 | 40.06 | 39.29 | 39.77 | 69,946 | -0.39(-0.97%) |
Feb 18, 2016 | 38.08 | 40.36 | 38.07 | 40.16 | 56,321 | +1.80(+4.69%) |
Feb 17, 2016 | 38.25 | 38.69 | 37.83 | 38.36 | 54,777 | +0.60(+1.59%) |
Feb 16, 2016 | 38.53 | 38.80 | 37.76 | 37.76 | 147,824 | -2.50(-6.21%) |
Feb 12, 2016 | 40.13 | 40.26 | 40.26 | 40.26 | 63,600 | -0.49(-1.20%) |
Feb 11, 2016 | 40.58 | 41.78 | 39.88 | 40.75 | 232,662 | +2.95(+7.80%) |
Feb 10, 2016 | 37.21 | 37.80 | 36.64 | 37.80 | 41,265 | +0.62(+1.67%) |
Feb 09, 2016 | 37.78 | 37.87 | 37.15 | 37.18 | 85,894 | -0.13(-0.35%) |
Feb 08, 2016 | 37.28 | 37.91 | 37.04 | 37.31 | 102,558 | +0.98(+2.70%) |
Feb 05, 2016 | 34.82 | 36.51 | 34.63 | 36.33 | 81,686 | +1.13(+3.21%) |
Feb 04, 2016 | 35.27 | 35.32 | 34.84 | 35.20 | 60,166 | +0.68(+1.97%) |
Feb 03, 2016 | 33.60 | 34.60 | 33.58 | 34.52 | 30,995 | +0.83(+2.46%) |
Feb 02, 2016 | 33.52 | 33.78 | 33.22 | 33.69 | 17,325 | +0.02(+0.06%) |
Feb 01, 2016 | 33.42 | 33.85 | 33.38 | 33.67 | 29,143 | +0.67(+2.03%) |
Jan 29, 2016 | 32.70 | 33.11 | 32.60 | 33.00 | 16,116 | +0.21(+0.64%) |
Jan 28, 2016 | 32.89 | 33.00 | 32.64 | 32.79 | 18,617 | -0.59(-1.77%) |
Jan 27, 2016 | 33.00 | 33.61 | 32.82 | 33.38 | 18,269 | +0.20(+0.61%) |
Jan 26, 2016 | 32.66 | 33.43 | 32.60 | 33.18 | 22,815 | +0.72(+2.23%) |
Jan 25, 2016 | 32.34 | 32.47 | 32.23 | 32.46 | 22,444 | +0.68(+2.14%) |
Jan 22, 2016 | 31.71 | 32.10 | 31.62 | 31.77 | 17,510 | -0.25(-0.77%) |
Jan 21, 2016 | 31.67 | 32.09 | 31.53 | 32.02 | 15,634 | +0.05(+0.16%) |
Jan 20, 2016 | 32.03 | 32.51 | 31.83 | 31.97 | 68,063 | +0.76(+2.44%) |
Jan 19, 2016 | 31.34 | 31.43 | 31.02 | 31.21 | 38,411 | -0.06(-0.19%) |
Jan 15, 2016 | 31.86 | 31.27 | 31.27 | 31.27 | 42,800 | +0.64(+2.09%) |
Jan 14, 2016 | 31.20 | 31.31 | 30.38 | 30.63 | 64,108 | -1.10(-3.47%) |
Jan 13, 2016 | 31.22 | 31.75 | 31.15 | 31.73 | 35,757 | +0.33(+1.06%) |
Jan 12, 2016 | 31.34 | 31.52 | 31.07 | 31.40 | 32,524 | -0.19(-0.61%) |
Jan 11, 2016 | 32.19 | 32.19 | 31.57 | 31.59 | 42,288 | -0.69(-2.14%) |
Jan 08, 2016 | 32.22 | 32.31 | 31.84 | 32.28 | 60,213 | -0.20(-0.62%) |
Jan 07, 2016 | 32.35 | 32.59 | 32.00 | 32.48 | 91,990 | +0.83(+2.61%) |
Jan 06, 2016 | 31.40 | 31.68 | 31.19 | 31.65 | 34,425 | +0.86(+2.78%) |
Jan 05, 2016 | 30.75 | 30.86 | 30.60 | 30.80 | 13,701 | +0.24(+0.77%) |
Jan 04, 2016 | 30.75 | 31.03 | 30.43 | 30.56 | 50,794 | +0.83(+2.79%) |
Dec 31, 2015 | 29.83 | 29.73 | 29.73 | 29.73 | 21,700 | -0.03(-0.10%) |
Dec 30, 2015 | 29.84 | 29.84 | 29.67 | 29.76 | 7,248 | -0.42(-1.39%) |
Dec 29, 2015 | 30.35 | 30.38 | 30.10 | 30.18 | 22,055 | -0.01(-0.03%) |
Dec 28, 2015 | 30.36 | 30.38 | 30.06 | 30.19 | 15,876 | -0.46(-1.50%) |
Dec 24, 2015 | 30.60 | 30.65 | 30.65 | 30.65 | 10,900 | +0.35(+1.16%) |
Dec 23, 2015 | 30.38 | 30.38 | 30.09 | 30.30 | 15,608 | -0.13(-0.43%) |
Dec 22, 2015 | 30.70 | 30.79 | 30.41 | 30.43 | 11,975 | -0.38(-1.23%) |
Dec 21, 2015 | 30.60 | 30.96 | 30.60 | 30.81 | 39,287 | +0.80(+2.67%) |
Dec 18, 2015 | 29.64 | 30.25 | 29.64 | 30.01 | 29,585 | +0.74(+2.53%) |
Dec 17, 2015 | 29.34 | 29.47 | 29.06 | 29.27 | 21,112 | -1.21(-3.97%) |
Dec 16, 2015 | 30.57 | 30.76 | 29.95 | 30.48 | 28,942 | +0.64(+2.14%) |
Dec 15, 2015 | 30.05 | 30.16 | 29.83 | 29.84 | 18,326 | -0.07(-0.23%) |
Dec 14, 2015 | 30.47 | 30.56 | 29.91 | 29.91 | 59,740 | -0.86(-2.79%) |
Dec 11, 2015 | 30.03 | 30.86 | 30.03 | 30.77 | 36,336 | +0.27(+0.89%) |
Dec 10, 2015 | 30.41 | 30.58 | 30.34 | 30.50 | 8,469 | -0.02(-0.07%) |
Dec 09, 2015 | 31.02 | 31.06 | 30.41 | 30.52 | 22,075 | -0.13(-0.41%) |
Dec 08, 2015 | 30.76 | 30.76 | 30.50 | 30.65 | 22,825 | +0.15(+0.48%) |
Dec 07, 2015 | 30.96 | 30.96 | 30.44 | 30.50 | 41,395 | -0.88(-2.80%) |
Dec 04, 2015 | 30.52 | 31.43 | 30.52 | 31.38 | 64,639 | +1.35(+4.50%) |
Dec 03, 2015 | 29.74 | 30.13 | 29.58 | 30.03 | 30,937 | +0.60(+2.04%) |
Dec 02, 2015 | 29.77 | 29.77 | 29.29 | 29.43 | 34,259 | -0.92(-3.04%) |
Dec 01, 2015 | 30.44 | 30.44 | 30.06 | 30.35 | 13,413 | +0.26(+0.88%) |
Nov 30, 2015 | 29.82 | 30.30 | 29.82 | 30.09 | 19,798 | +0.34(+1.14%) |
Nov 27, 2015 | 29.72 | 29.84 | 29.44 | 29.75 | 13,616 | -0.67(-2.20%) |
Nov 25, 2015 | 30.39 | 30.42 | 30.42 | 30.42 | 8,600 | -0.26(-0.85%) |
Nov 24, 2015 | 30.94 | 30.94 | 30.60 | 30.68 | 13,479 | +0.34(+1.13%) |
Nov 23, 2015 | 30.52 | 30.54 | 30.27 | 30.34 | 22,575 | -0.49(-1.58%) |
Nov 20, 2015 | 31.15 | 31.15 | 30.78 | 30.82 | 16,613 | -0.27(-0.86%) |
Nov 19, 2015 | 30.78 | 31.35 | 30.78 | 31.09 | 33,830 | +0.67(+2.20%) |
Nov 18, 2015 | 30.36 | 30.57 | 30.25 | 30.42 | 29,108 | +0.04(+0.13%) |
Nov 17, 2015 | 30.98 | 31.00 | 30.20 | 30.38 | 82,119 | -0.79(-2.53%) |
Nov 16, 2015 | 31.40 | 31.40 | 31.12 | 31.17 | 35,310 | +0.04(+0.11%) |
Nov 13, 2015 | 31.14 | 31.17 | 31.06 | 31.13 | 15,224 | -0.19(-0.59%) |
Nov 12, 2015 | 30.88 | 31.47 | 30.74 | 31.32 | 32,828 | +0.09(+0.29%) |
Nov 11, 2015 | 31.42 | 31.50 | 31.23 | 31.23 | 10,966 | -0.23(-0.74%) |
Nov 10, 2015 | 31.49 | 31.63 | 31.38 | 31.46 | 8,049 | -0.20(-0.63%) |
Nov 09, 2015 | 31.50 | 31.72 | 31.50 | 31.66 | 11,725 | +0.17(+0.54%) |
Nov 06, 2015 | 31.53 | 31.65 | 31.39 | 31.49 | 31,248 | -0.93(-2.86%) |
Nov 05, 2015 | 32.60 | 32.66 | 32.41 | 32.42 | 14,911 | -0.17(-0.53%) |
Nov 04, 2015 | 33.29 | 33.29 | 32.56 | 32.59 | 36,734 | -0.64(-1.93%) |
Nov 03, 2015 | 33.68 | 33.71 | 33.04 | 33.23 | 104,827 | -0.96(-2.81%) |
Nov 02, 2015 | 34.21 | 34.39 | 34.12 | 34.19 | 72,746 | -0.49(-1.41%) |
Oct 30, 2015 | 34.87 | 34.87 | 34.61 | 34.68 | 21,280 | -0.24(-0.69%) |
Oct 29, 2015 | 35.25 | 35.54 | 34.92 | 34.92 | 33,656 | -0.76(-2.13%) |
Oct 28, 2015 | 36.88 | 37.25 | 35.37 | 35.68 | 54,517 | -0.57(-1.57%) |
Oct 27, 2015 | 36.06 | 36.25 | 36.01 | 36.25 | 4,198 | +0.21(+0.58%) |
Oct 26, 2015 | 36.32 | 36.43 | 36.04 | 36.04 | 9,663 | -0.10(-0.27%) |
Oct 23, 2015 | 36.00 | 36.23 | 35.80 | 36.14 | 22,649 | -0.10(-0.28%) |
Oct 22, 2015 | 36.32 | 36.58 | 36.18 | 36.24 | 6,566 | -0.08(-0.22%) |
Oct 21, 2015 | 36.62 | 36.62 | 36.14 | 36.32 | 17,232 | -0.64(-1.73%) |
Oct 20, 2015 | 36.75 | 37.11 | 36.74 | 36.96 | 22,542 | +0.49(+1.34%) |
Oct 19, 2015 | 36.85 | 36.89 | 36.38 | 36.47 | 33,963 | -0.33(-0.90%) |
Oct 16, 2015 | 37.24 | 37.38 | 36.80 | 36.80 | 30,965 | -0.51(-1.37%) |
Oct 15, 2015 | 37.32 | 37.75 | 37.08 | 37.31 | 52,861 | -0.30(-0.80%) |
Oct 14, 2015 | 36.95 | 37.70 | 36.80 | 37.61 | 112,542 | +1.21(+3.32%) |
Oct 13, 2015 | 36.14 | 36.42 | 36.06 | 36.40 | 29,027 | +0.36(+1.01%) |
Oct 12, 2015 | 36.33 | 36.33 | 35.87 | 36.04 | 56,684 | +0.29(+0.81%) |
Oct 09, 2015 | 35.64 | 35.87 | 35.42 | 35.75 | 39,783 | +1.03(+2.97%) |
Oct 08, 2015 | 34.64 | 35.25 | 34.64 | 34.72 | 46,130 | -0.35(-1.00%) |
Oct 07, 2015 | 35.05 | 35.30 | 34.88 | 35.07 | 14,541 | -0.01(-0.03%) |
Oct 06, 2015 | 35.07 | 35.30 | 35.00 | 35.08 | 23,277 | +0.63(+1.83%) |
Oct 05, 2015 | 34.68 | 34.78 | 34.30 | 34.45 | 25,681 | -0.16(-0.46%) |
Oct 02, 2015 | 34.28 | 34.70 | 34.28 | 34.61 | 36,920 | +1.47(+4.43%) |
Oct 01, 2015 | 33.25 | 33.49 | 33.12 | 33.14 | 24,706 | -0.09(-0.27%) |
Sep 30, 2015 | 33.26 | 33.35 | 33.00 | 33.23 | 65,169 | -0.73(-2.14%) |
Sep 29, 2015 | 34.09 | 34.38 | 33.94 | 33.95 | 12,610 | -0.30(-0.86%) |
Sep 28, 2015 | 34.17 | 34.41 | 34.12 | 34.25 | 87,502 | -0.94(-2.67%) |
Sep 25, 2015 | 35.21 | 35.27 | 34.95 | 35.19 | 13,863 | -0.35(-0.98%) |
Sep 24, 2015 | 35.04 | 35.76 | 35.04 | 35.54 | 53,696 | +1.36(+3.98%) |
Sep 23, 2015 | 34.29 | 34.38 | 34.18 | 34.18 | 13,287 | +0.29(+0.86%) |
Sep 22, 2015 | 33.77 | 33.96 | 33.66 | 33.89 | 29,131 | -0.47(-1.37%) |
Sep 21, 2015 | 34.37 | 34.42 | 34.22 | 34.36 | 30,563 | -0.33(-0.95%) |
Sep 18, 2015 | 34.76 | 34.85 | 34.53 | 34.69 | 28,142 | +0.38(+1.11%) |
Sep 17, 2015 | 33.45 | 34.39 | 33.41 | 34.31 | 33,253 | +0.75(+2.23%) |
Sep 16, 2015 | 33.23 | 33.86 | 33.12 | 33.56 | 22,224 | +0.86(+2.63%) |
Sep 15, 2015 | 32.63 | 32.78 | 32.61 | 32.70 | 6,776 | -0.19(-0.58%) |
Sep 14, 2015 | 32.62 | 32.97 | 32.62 | 32.89 | 10,081 | +0.05(+0.15%) |
Sep 11, 2015 | 32.53 | 32.92 | 32.31 | 32.84 | 19,025 | -0.21(-0.63%) |
Sep 10, 2015 | 33.16 | 33.18 | 32.97 | 33.05 | 6,811 | +0.17(+0.52%) |
Sep 09, 2015 | 33.13 | 33.14 | 32.47 | 32.88 | 31,614 | -0.78(-2.32%) |
Sep 08, 2015 | 33.70 | 33.98 | 33.65 | 33.66 | 16,974 | -0.10(-0.30%) |
Sep 04, 2015 | 33.52 | 33.76 | 33.76 | 33.76 | 18,900 | -0.13(-0.39%) |
Sep 03, 2015 | 33.94 | 34.19 | 33.77 | 33.89 | 39,624 | -0.56(-1.62%) |
Sep 02, 2015 | 34.69 | 34.80 | 34.35 | 34.45 | 12,303 | -0.40(-1.15%) |
Sep 01, 2015 | 35.16 | 35.18 | 34.72 | 34.85 | 24,015 | +0.28(+0.81%) |
Aug 31, 2015 | 34.12 | 34.57 | 34.12 | 34.57 | 15,145 | +0.06(+0.17%) |
Aug 28, 2015 | 34.13 | 34.79 | 34.13 | 34.51 | 73,042 | +0.60(+1.77%) |
Aug 27, 2015 | 33.62 | 34.10 | 33.56 | 33.91 | 93,804 | +0.01(+0.03%) |
Aug 26, 2015 | 33.82 | 34.07 | 33.45 | 33.90 | 41,663 | -0.95(-2.72%) |
Aug 25, 2015 | 35.25 | 35.40 | 34.53 | 34.85 | 109,301 | -0.86(-2.42%) |
Aug 24, 2015 | 36.31 | 36.64 | 35.22 | 35.71 | 125,265 | -0.40(-1.11%) |
Aug 21, 2015 | 35.97 | 36.20 | 35.42 | 36.11 | 141,852 | +0.52(+1.46%) |
Aug 20, 2015 | 35.34 | 35.75 | 35.17 | 35.59 | 92,473 | +1.16(+3.37%) |
Aug 19, 2015 | 33.96 | 34.51 | 33.95 | 34.43 | 66,065 | +0.86(+2.56%) |
Aug 18, 2015 | 33.32 | 33.62 | 33.13 | 33.57 | 12,590 | -0.02(-0.06%) |
Aug 17, 2015 | 33.80 | 33.80 | 33.50 | 33.59 | 15,761 | +0.15(+0.45%) |
Aug 14, 2015 | 33.65 | 33.70 | 33.22 | 33.44 | 25,552 | +0.01(+0.03%) |
Aug 13, 2015 | 33.50 | 33.52 | 33.30 | 33.43 | 23,356 | -0.55(-1.62%) |
Aug 12, 2015 | 33.59 | 34.02 | 33.52 | 33.98 | 47,747 | +0.96(+2.91%) |
Aug 11, 2015 | 33.27 | 33.27 | 32.75 | 33.02 | 23,243 | +0.29(+0.89%) |
Aug 10, 2015 | 32.35 | 33.08 | 32.24 | 32.73 | 35,088 | +0.60(+1.87%) |
Aug 07, 2015 | 32.01 | 32.48 | 32.01 | 32.13 | 6,935 | +0.19(+0.59%) |
Aug 06, 2015 | 31.68 | 32.14 | 31.68 | 31.94 | 22,042 | +0.37(+1.17%) |
Aug 05, 2015 | 31.87 | 31.93 | 31.50 | 31.57 | 19,739 | -0.21(-0.66%) |
Aug 04, 2015 | 31.95 | 32.14 | 31.73 | 31.78 | 21,882 | +0.02(+0.06%) |
Aug 03, 2015 | 31.89 | 32.19 | 31.69 | 31.76 | 29,280 | -0.47(-1.46%) |
Jul 31, 2015 | 32.03 | 32.74 | 32.03 | 32.23 | 13,895 | +0.34(+1.07%) |
Jul 30, 2015 | 31.75 | 32.23 | 31.58 | 31.89 | 27,022 | -0.49(-1.51%) |
Jul 29, 2015 | 32.29 | 32.50 | 31.99 | 32.38 | 20,706 | +0.06(+0.19%) |
Jul 28, 2015 | 32.37 | 32.47 | 32.14 | 32.32 | 19,733 | +0.10(+0.30%) |
Jul 27, 2015 | 32.29 | 32.69 | 32.12 | 32.22 | 52,452 | -0.29(-0.88%) |
Jul 24, 2015 | 31.46 | 32.64 | 31.30 | 32.51 | 50,444 | +0.61(+1.91%) |
Jul 23, 2015 | 32.34 | 32.43 | 31.84 | 31.90 | 32,305 | -0.34(-1.05%) |
Jul 22, 2015 | 31.86 | 32.37 | 31.79 | 32.24 | 45,559 | -0.25(-0.77%) |
Jul 21, 2015 | 32.88 | 33.05 | 32.43 | 32.49 | 64,437 | -0.23(-0.70%) |
Jul 20, 2015 | 33.26 | 33.36 | 32.64 | 32.72 | 100,230 | -1.89(-5.46%) |
Jul 17, 2015 | 34.85 | 34.99 | 34.51 | 34.61 | 42,287 | -0.68(-1.93%) |
Jul 16, 2015 | 35.21 | 35.49 | 35.21 | 35.29 | 29,794 | -0.25(-0.70%) |
Jul 15, 2015 | 35.66 | 35.66 | 35.34 | 35.54 | 85,601 | -0.46(-1.28%) |
Jul 14, 2015 | 36.07 | 36.08 | 35.92 | 36.00 | 16,143 | -0.18(-0.50%) |
Jul 13, 2015 | 35.88 | 36.20 | 35.76 | 36.18 | 17,259 | -0.30(-0.82%) |
Jul 10, 2015 | 36.21 | 36.56 | 36.20 | 36.48 | 11,811 | +0.09(+0.25%) |
Jul 09, 2015 | 36.61 | 36.72 | 36.30 | 36.39 | 20,802 | +0.17(+0.47%) |
Jul 08, 2015 | 36.36 | 36.58 | 36.22 | 36.22 | 17,504 | +0.18(+0.50%) |
Jul 07, 2015 | 36.15 | 36.16 | 35.61 | 36.04 | 44,215 | -0.87(-2.36%) |
Jul 06, 2015 | 36.55 | 37.18 | 36.55 | 36.91 | 14,063 | +0.22(+0.60%) |
Jul 02, 2015 | 36.59 | 36.69 | 36.69 | 36.69 | 16,500 | -0.15(-0.41%) |
Jul 01, 2015 | 36.91 | 37.12 | 36.75 | 36.84 | 8,502 | -0.20(-0.54%) |
Jun 30, 2015 | 37.03 | 37.46 | 36.65 | 37.04 | 30,329 | -0.54(-1.44%) |
Jun 29, 2015 | 37.41 | 37.60 | 37.15 | 37.58 | 32,609 | +0.25(+0.67%) |
Jun 26, 2015 | 37.05 | 37.35 | 36.99 | 37.33 | 29,875 | +0.23(+0.62%) |
Jun 25, 2015 | 37.09 | 37.23 | 37.09 | 37.10 | 11,298 | -0.17(-0.45%) |
Jun 24, 2015 | 37.10 | 37.34 | 37.07 | 37.27 | 7,265 | -0.15(-0.40%) |
Jun 23, 2015 | 37.53 | 37.61 | 37.35 | 37.42 | 29,341 | -0.46(-1.22%) |
Jun 22, 2015 | 37.89 | 38.06 | 37.83 | 37.88 | 35,511 | -1.06(-2.73%) |
Jun 19, 2015 | 39.01 | 39.21 | 38.85 | 38.95 | 11,712 | -0.06(-0.16%) |
Jun 18, 2015 | 38.85 | 39.26 | 38.81 | 39.01 | 29,003 | +1.01(+2.66%) |
Jun 17, 2015 | 37.52 | 38.10 | 37.33 | 38.00 | 20,100 | +0.30(+0.79%) |
Jun 16, 2015 | 37.70 | 37.81 | 37.45 | 37.70 | 18,390 | -0.37(-0.97%) |
Jun 15, 2015 | 37.81 | 38.15 | 37.79 | 38.07 | 16,739 | +0.39(+1.03%) |
Jun 12, 2015 | 37.50 | 37.87 | 37.50 | 37.68 | 8,942 | -0.07(-0.18%) |
Jun 11, 2015 | 37.54 | 37.85 | 37.52 | 37.75 | 10,548 | -0.30(-0.79%) |
Jun 10, 2015 | 38.20 | 38.33 | 38.01 | 38.05 | 27,882 | +0.61(+1.63%) |
Jun 09, 2015 | 37.68 | 37.69 | 37.41 | 37.44 | 21,592 | +0.08(+0.21%) |
Jun 08, 2015 | 37.22 | 37.36 | 37.00 | 37.36 | 13,122 | +0.34(+0.92%) |
Jun 05, 2015 | 36.54 | 37.17 | 36.54 | 37.02 | 26,088 | -0.49(-1.31%) |
Jun 04, 2015 | 37.40 | 37.59 | 37.25 | 37.51 | 25,738 | -0.43(-1.13%) |
Jun 03, 2015 | 38.48 | 38.48 | 37.57 | 37.94 | 13,693 | -0.62(-1.62%) |
Jun 02, 2015 | 38.50 | 38.62 | 38.40 | 38.56 | 10,254 | +0.27(+0.72%) |
Jun 01, 2015 | 38.90 | 39.17 | 38.25 | 38.29 | 19,466 | -0.09(-0.23%) |
May 29, 2015 | 38.41 | 38.50 | 38.21 | 38.38 | 45,360 | +0.13(+0.34%) |
May 28, 2015 | 38.03 | 38.36 | 37.80 | 38.25 | 40,252 | +0.08(+0.21%) |
May 27, 2015 | 38.06 | 38.19 | 38.06 | 38.17 | 4,132 | -0.09(-0.24%) |
May 26, 2015 | 38.25 | 38.36 | 38.07 | 38.26 | 51,823 | -1.11(-2.83%) |
May 22, 2015 | 39.23 | 39.37 | 39.37 | 39.37 | 24,100 | -0.10(-0.24%) |
May 21, 2015 | 39.27 | 39.53 | 39.25 | 39.47 | 12,471 | -0.18(-0.45%) |
May 20, 2015 | 39.58 | 39.79 | 39.50 | 39.65 | 19,227 | +0.12(+0.30%) |
May 19, 2015 | 39.97 | 40.09 | 39.42 | 39.53 | 14,049 | -1.19(-2.92%) |
May 18, 2015 | 40.93 | 40.93 | 40.49 | 40.72 | 40,941 | -0.03(-0.07%) |
May 15, 2015 | 40.13 | 40.83 | 39.99 | 40.75 | 23,899 | +0.27(+0.67%) |
May 14, 2015 | 40.60 | 40.83 | 40.39 | 40.48 | 41,488 | +0.49(+1.23%) |
May 13, 2015 | 39.42 | 40.30 | 39.42 | 39.99 | 92,533 | +1.42(+3.68%) |
May 12, 2015 | 38.41 | 38.69 | 38.36 | 38.57 | 11,838 | +0.53(+1.39%) |
May 11, 2015 | 38.34 | 38.42 | 37.71 | 38.04 | 6,691 | -0.30(-0.78%) |
May 08, 2015 | 38.41 | 38.47 | 38.05 | 38.34 | 13,008 | +0.41(+1.07%) |
May 07, 2015 | 38.11 | 38.27 | 37.89 | 37.93 | 13,944 | -0.55(-1.42%) |
May 06, 2015 | 38.80 | 38.80 | 38.33 | 38.48 | 11,273 | -0.12(-0.31%) |
May 05, 2015 | 38.86 | 39.05 | 38.59 | 38.60 | 10,388 | +0.23(+0.60%) |
May 04, 2015 | 38.39 | 38.59 | 38.25 | 38.37 | 28,274 | +0.59(+1.56%) |