Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 36.85 | 36.89 | 36.17 | 36.47 | 26,324 | -0.82(-2.20%) |
Apr 28, 2016 | 37.25 | 37.72 | 36.90 | 37.29 | 19,405 | -0.25(-0.68%) |
Apr 27, 2016 | 37.41 | 37.73 | 36.62 | 37.54 | 31,676 | +0.52(+1.42%) |
Apr 26, 2016 | 37.28 | 37.69 | 36.94 | 37.02 | 35,407 | -0.33(-0.88%) |
Apr 25, 2016 | 35.74 | 37.48 | 35.74 | 37.35 | 35,344 | +1.34(+3.73%) |
Apr 22, 2016 | 36.00 | 36.21 | 35.27 | 36.00 | 28,953 | -0.30(-0.84%) |
Apr 21, 2016 | 35.17 | 36.37 | 34.99 | 36.30 | 31,337 | +1.20(+3.43%) |
Apr 20, 2016 | 36.17 | 36.37 | 34.94 | 35.10 | 33,163 | -1.26(-3.47%) |
Apr 19, 2016 | 36.46 | 36.66 | 36.21 | 36.36 | 27,891 | +0.03(+0.09%) |
Apr 18, 2016 | 35.94 | 36.69 | 35.74 | 36.33 | 32,162 | +0.29(+0.80%) |
Apr 15, 2016 | 36.30 | 36.59 | 35.33 | 36.04 | 22,109 | -0.11(-0.32%) |
Apr 14, 2016 | 36.54 | 36.82 | 36.12 | 36.16 | 22,121 | -0.34(-0.92%) |
Apr 13, 2016 | 36.12 | 36.72 | 35.74 | 36.49 | 16,282 | +0.70(+1.95%) |
Apr 12, 2016 | 35.49 | 36.45 | 35.44 | 35.80 | 16,521 | -0.28(-0.78%) |
Apr 11, 2016 | 34.95 | 36.25 | 34.95 | 36.08 | 18,783 | +1.12(+3.20%) |
Apr 08, 2016 | 36.33 | 36.33 | 34.53 | 34.96 | 24,811 | -1.16(-3.22%) |
Apr 07, 2016 | 36.01 | 36.39 | 35.69 | 36.12 | 29,073 | -0.46(-1.25%) |
Apr 06, 2016 | 36.65 | 36.85 | 36.13 | 36.58 | 29,294 | +0.18(+0.50%) |
Apr 05, 2016 | 35.70 | 36.72 | 34.87 | 36.40 | 10,592 | +0.07(+0.20%) |
Apr 04, 2016 | 36.82 | 36.85 | 35.69 | 36.33 | 23,551 | +0.12(+0.34%) |
Apr 01, 2016 | 35.15 | 36.80 | 34.78 | 36.21 | 24,945 | +0.48(+1.35%) |
Mar 31, 2016 | 36.22 | 36.76 | 35.28 | 35.72 | 87,104 | -0.50(-1.38%) |
Mar 30, 2016 | 34.84 | 36.40 | 34.53 | 36.22 | 74,356 | +1.61(+4.64%) |
Mar 29, 2016 | 33.40 | 34.66 | 32.81 | 34.62 | 109,001 | +1.15(+3.43%) |
Mar 28, 2016 | 34.54 | 35.35 | 33.44 | 33.47 | 74,569 | -0.97(-2.81%) |
Mar 24, 2016 | 35.10 | 34.44 | 34.44 | 34.44 | 89,462 | -0.79(-2.26%) |
Mar 23, 2016 | 35.37 | 36.08 | 34.51 | 35.23 | 128,294 | -0.07(-0.21%) |
Mar 22, 2016 | 35.27 | 35.49 | 35.06 | 35.31 | 16,468 | -0.33(-0.92%) |
Mar 21, 2016 | 35.51 | 36.04 | 35.24 | 35.63 | 39,295 | +0.39(+1.12%) |
Mar 18, 2016 | 35.20 | 35.64 | 34.45 | 35.24 | 34,818 | -0.15(-0.42%) |
Mar 17, 2016 | 35.52 | 36.21 | 35.24 | 35.39 | 30,600 | -0.58(-1.62%) |
Mar 16, 2016 | 37.85 | 38.86 | 35.40 | 35.97 | 35,484 | -2.15(-5.65%) |
Mar 15, 2016 | 38.44 | 40.13 | 37.42 | 38.12 | 28,541 | -0.52(-1.34%) |
Mar 14, 2016 | 37.09 | 38.73 | 37.09 | 38.64 | 29,233 | +1.43(+3.83%) |
Mar 11, 2016 | 36.94 | 37.80 | 36.89 | 37.21 | 15,098 | +0.27(+0.73%) |
Mar 10, 2016 | 37.36 | 37.61 | 36.68 | 36.94 | 12,710 | -0.64(-1.70%) |
Mar 09, 2016 | 37.94 | 38.22 | 36.71 | 37.58 | 24,136 | +0.38(+1.01%) |
Mar 08, 2016 | 36.05 | 37.80 | 34.44 | 37.21 | 61,798 | +0.79(+2.18%) |
Mar 07, 2016 | 35.82 | 36.78 | 34.49 | 36.41 | 158,564 | +0.52(+1.44%) |
Mar 04, 2016 | 36.67 | 37.36 | 34.99 | 35.90 | 336,950 | +0.12(+0.34%) |
Mar 03, 2016 | 38.95 | 39.31 | 35.58 | 35.77 | 120,191 | -3.38(-8.64%) |
Mar 02, 2016 | 40.48 | 40.48 | 39.16 | 39.16 | 16,126 | -1.32(-3.26%) |
Mar 01, 2016 | 41.20 | 41.88 | 40.13 | 40.48 | 20,529 | -0.91(-2.20%) |
Feb 29, 2016 | 40.74 | 41.59 | 40.37 | 41.38 | 24,801 | +0.58(+1.43%) |
Feb 26, 2016 | 40.89 | 41.25 | 40.02 | 40.80 | 19,598 | +0.15(+0.36%) |
Feb 25, 2016 | 40.18 | 41.20 | 39.66 | 40.66 | 17,814 | +0.61(+1.51%) |
Feb 24, 2016 | 40.23 | 40.49 | 39.64 | 40.05 | 22,667 | -0.19(-0.47%) |
Feb 23, 2016 | 40.62 | 41.08 | 39.54 | 40.24 | 27,203 | -0.79(-1.94%) |
Feb 22, 2016 | 40.18 | 41.03 | 40.15 | 41.03 | 26,041 | +1.15(+2.88%) |
Feb 19, 2016 | 39.85 | 40.59 | 39.58 | 39.89 | 23,044 | -0.24(-0.59%) |
Feb 18, 2016 | 40.23 | 40.78 | 39.36 | 40.12 | 8,525 | -0.60(-1.47%) |
Feb 17, 2016 | 41.06 | 43.13 | 39.89 | 40.72 | 81,820 | -0.34(-0.82%) |
Feb 16, 2016 | 41.07 | 41.60 | 40.62 | 41.06 | 29,382 | +0.32(+0.78%) |
Feb 12, 2016 | 39.07 | 40.74 | 40.74 | 40.74 | 91,781 | +1.56(+3.97%) |
Feb 11, 2016 | 38.51 | 39.35 | 38.48 | 39.18 | 47,273 | -0.06(-0.15%) |
Feb 10, 2016 | 37.71 | 39.71 | 37.71 | 39.24 | 18,464 | +1.93(+5.18%) |
Feb 09, 2016 | 38.24 | 38.71 | 37.17 | 37.30 | 32,645 | -1.52(-3.92%) |
Feb 08, 2016 | 37.93 | 37.93 | 37.93 | 38.83 | 25,425 | +0.94(+2.49%) |
Feb 05, 2016 | 44.16 | 44.16 | 34.93 | 37.89 | 109,396 | -6.61(-14.86%) |
Feb 04, 2016 | 44.72 | 44.72 | 44.24 | 44.50 | 20,018 | -0.11(-0.24%) |
Feb 03, 2016 | 44.14 | 44.77 | 43.72 | 44.60 | 18,245 | +0.20(+0.46%) |
Feb 02, 2016 | 43.84 | 44.40 | 43.78 | 44.40 | 14,210 | +0.20(+0.46%) |
Feb 01, 2016 | 43.79 | 44.24 | 43.75 | 44.20 | 10,330 | +0.17(+0.39%) |
Jan 29, 2016 | 42.38 | 44.15 | 42.38 | 44.02 | 29,273 | +0.94(+2.19%) |
Jan 28, 2016 | 42.44 | 43.08 | 42.32 | 43.08 | 13,072 | +0.58(+1.37%) |
Jan 27, 2016 | 42.99 | 43.85 | 41.84 | 42.50 | 18,828 | -0.61(-1.41%) |
Jan 26, 2016 | 43.07 | 43.72 | 42.74 | 43.11 | 28,669 | +0.02(+0.06%) |
Jan 25, 2016 | 43.07 | 43.60 | 43.06 | 43.08 | 14,039 | -0.03(-0.08%) |
Jan 22, 2016 | 42.64 | 43.30 | 41.97 | 43.11 | 41,627 | +0.56(+1.31%) |
Jan 21, 2016 | 42.46 | 42.96 | 41.92 | 42.56 | 43,649 | -0.30(-0.71%) |
Jan 20, 2016 | 42.61 | 43.14 | 41.27 | 42.86 | 49,316 | -0.21(-0.49%) |
Jan 19, 2016 | 43.43 | 43.82 | 42.62 | 43.07 | 34,024 | -0.22(-0.51%) |
Jan 15, 2016 | 42.31 | 43.29 | 43.29 | 43.29 | 34,173 | +0.17(+0.40%) |
Jan 14, 2016 | 43.56 | 43.56 | 42.61 | 43.12 | 21,186 | -0.23(-0.53%) |
Jan 13, 2016 | 43.57 | 43.92 | 43.02 | 43.35 | 30,342 | -0.02(-0.04%) |
Jan 12, 2016 | 42.88 | 43.37 | 42.23 | 43.37 | 30,365 | +0.75(+1.75%) |
Jan 11, 2016 | 41.81 | 42.86 | 41.81 | 42.62 | 23,540 | +0.51(+1.21%) |
Jan 08, 2016 | 41.06 | 42.68 | 41.06 | 42.11 | 43,355 | +0.81(+1.96%) |
Jan 07, 2016 | 41.38 | 41.69 | 41.02 | 41.30 | 42,511 | -0.47(-1.12%) |
Jan 06, 2016 | 41.54 | 42.61 | 41.16 | 41.77 | 30,941 | +0.01(+0.02%) |
Jan 05, 2016 | 41.46 | 42.22 | 41.18 | 41.76 | 21,497 | +0.26(+0.63%) |
Jan 04, 2016 | 41.47 | 45.96 | 40.21 | 41.50 | 38,054 | -0.75(-1.76%) |
Dec 31, 2015 | 41.84 | 42.25 | 42.25 | 42.25 | 16,964 | +0.61(+1.48%) |
Dec 30, 2015 | 41.23 | 42.03 | 41.23 | 41.63 | 17,132 | +0.25(+0.61%) |
Dec 29, 2015 | 41.34 | 42.11 | 41.22 | 41.38 | 19,703 | -0.25(-0.59%) |
Dec 28, 2015 | 39.79 | 42.47 | 39.79 | 41.62 | 12,566 | -0.51(-1.21%) |
Dec 24, 2015 | 41.26 | 42.13 | 42.13 | 42.13 | 18,063 | +0.82(+1.98%) |
Dec 23, 2015 | 40.80 | 41.39 | 40.58 | 41.31 | 15,976 | +0.93(+2.31%) |
Dec 22, 2015 | 39.40 | 40.65 | 39.40 | 40.38 | 17,219 | +0.87(+2.20%) |
Dec 21, 2015 | 39.59 | 39.66 | 38.74 | 39.51 | 22,364 | -0.11(-0.29%) |
Dec 18, 2015 | 40.51 | 41.02 | 39.16 | 39.62 | 26,048 | -1.34(-3.28%) |
Dec 17, 2015 | 40.02 | 41.05 | 39.59 | 40.97 | 25,717 | +1.06(+2.65%) |
Dec 16, 2015 | 38.47 | 40.02 | 38.47 | 39.91 | 10,424 | +1.58(+4.13%) |
Dec 15, 2015 | 38.08 | 38.44 | 36.89 | 38.33 | 44,610 | +0.06(+0.15%) |
Dec 14, 2015 | 38.49 | 38.66 | 37.69 | 38.27 | 18,168 | -0.41(-1.06%) |
Dec 11, 2015 | 38.92 | 39.57 | 38.30 | 38.68 | 13,455 | -0.50(-1.28%) |
Dec 10, 2015 | 39.43 | 39.74 | 38.93 | 39.18 | 18,333 | -0.75(-1.89%) |
Dec 09, 2015 | 38.76 | 40.01 | 38.76 | 39.93 | 25,657 | +0.97(+2.48%) |
Dec 08, 2015 | 39.03 | 39.65 | 38.74 | 38.97 | 22,160 | -0.01(-0.02%) |
Dec 07, 2015 | 38.00 | 39.11 | 37.89 | 38.98 | 13,150 | +0.64(+1.67%) |
Dec 04, 2015 | 37.71 | 38.58 | 36.88 | 38.34 | 19,310 | +0.90(+2.41%) |
Dec 03, 2015 | 36.05 | 38.26 | 36.05 | 37.44 | 25,455 | +1.25(+3.44%) |
Dec 02, 2015 | 36.05 | 36.30 | 35.95 | 36.19 | 24,228 | +0.15(+0.41%) |
Dec 01, 2015 | 35.79 | 36.08 | 35.76 | 36.04 | 66,762 | +0.20(+0.55%) |
Nov 30, 2015 | 35.51 | 35.95 | 35.51 | 35.85 | 26,697 | -0.05(-0.14%) |
Nov 27, 2015 | 35.93 | 36.03 | 35.90 | 35.90 | 1,304 | +0.16(+0.44%) |
Nov 25, 2015 | 35.82 | 35.74 | 35.74 | 35.74 | 31,122 | -0.32(-0.89%) |
Nov 24, 2015 | 36.10 | 36.24 | 35.85 | 36.06 | 13,867 | -0.08(-0.23%) |
Nov 23, 2015 | 35.92 | 36.17 | 35.90 | 36.14 | 12,480 | +0.07(+0.18%) |
Nov 20, 2015 | 35.69 | 36.19 | 35.69 | 36.08 | 17,569 | +0.32(+0.89%) |
Nov 19, 2015 | 35.76 | 36.17 | 35.75 | 35.76 | 28,697 | -0.13(-0.37%) |
Nov 18, 2015 | 36.37 | 36.37 | 35.73 | 35.89 | 20,979 | -0.16(-0.45%) |
Nov 17, 2015 | 35.73 | 36.44 | 35.70 | 36.05 | 40,284 | +0.29(+0.80%) |
Nov 16, 2015 | 35.23 | 36.09 | 34.72 | 35.76 | 39,675 | +2.15(+6.41%) |
Nov 13, 2015 | 33.65 | 34.01 | 32.79 | 33.61 | 19,342 | -0.21(-0.63%) |
Nov 12, 2015 | 34.66 | 34.66 | 33.42 | 33.82 | 11,720 | -0.82(-2.37%) |
Nov 11, 2015 | 33.72 | 35.13 | 33.53 | 34.64 | 28,521 | +1.26(+3.78%) |
Nov 10, 2015 | 32.97 | 34.04 | 32.97 | 33.38 | 19,558 | +0.18(+0.54%) |
Nov 09, 2015 | 33.31 | 33.55 | 33.01 | 33.20 | 9,139 | +0.13(+0.40%) |
Nov 06, 2015 | 32.70 | 33.27 | 32.70 | 33.07 | 9,601 | +0.05(+0.15%) |
Nov 05, 2015 | 32.62 | 33.15 | 32.36 | 33.02 | 14,116 | +0.40(+1.23%) |
Nov 04, 2015 | 33.28 | 33.28 | 31.50 | 32.62 | 49,244 | -0.79(-2.35%) |
Nov 03, 2015 | 32.61 | 33.79 | 32.38 | 33.40 | 29,794 | +0.60(+1.82%) |
Nov 02, 2015 | 32.57 | 33.15 | 30.94 | 32.81 | 21,195 | +0.16(+0.50%) |
Oct 30, 2015 | 33.67 | 33.67 | 32.23 | 32.64 | 13,305 | -0.89(-2.66%) |
Oct 29, 2015 | 34.30 | 34.64 | 33.37 | 33.54 | 23,437 | -0.76(-2.22%) |
Oct 28, 2015 | 34.45 | 34.73 | 33.02 | 34.30 | 41,662 | -0.04(-0.12%) |
Oct 27, 2015 | 33.42 | 34.40 | 32.43 | 34.34 | 33,597 | +0.86(+2.57%) |
Oct 26, 2015 | 33.62 | 33.70 | 32.84 | 33.48 | 19,730 | +0.02(+0.05%) |
Oct 23, 2015 | 33.55 | 34.12 | 33.15 | 33.46 | 16,747 | -0.07(-0.20%) |
Oct 22, 2015 | 32.70 | 33.90 | 32.11 | 33.53 | 30,276 | +1.26(+3.91%) |
Oct 21, 2015 | 32.60 | 32.68 | 32.13 | 32.27 | 33,774 | -0.07(-0.22%) |
Oct 20, 2015 | 32.06 | 32.83 | 31.02 | 32.34 | 30,786 | +0.00(+0.01%) |
Oct 19, 2015 | 31.72 | 32.52 | 31.72 | 32.33 | 20,687 | +0.09(+0.28%) |
Oct 16, 2015 | 32.11 | 32.57 | 31.95 | 32.24 | 15,283 | -0.10(-0.30%) |
Oct 15, 2015 | 31.59 | 32.45 | 31.48 | 32.34 | 25,863 | +0.39(+1.21%) |
Oct 14, 2015 | 32.15 | 32.24 | 31.61 | 31.95 | 20,716 | -0.40(-1.24%) |
Oct 13, 2015 | 32.24 | 32.39 | 31.98 | 32.36 | 14,395 | +0.06(+0.18%) |
Oct 12, 2015 | 32.22 | 32.55 | 30.81 | 32.30 | 29,073 | +0.13(+0.41%) |
Oct 09, 2015 | 32.13 | 32.79 | 31.94 | 32.17 | 11,383 | +0.03(+0.10%) |
Oct 08, 2015 | 31.82 | 32.28 | 31.68 | 32.13 | 12,456 | +0.64(+2.03%) |
Oct 07, 2015 | 30.73 | 31.59 | 30.73 | 31.50 | 8,392 | +0.51(+1.64%) |
Oct 06, 2015 | 30.84 | 30.99 | 30.47 | 30.99 | 24,083 | -0.09(-0.29%) |
Oct 05, 2015 | 31.75 | 31.90 | 31.07 | 31.08 | 7,635 | -0.34(-1.07%) |
Oct 02, 2015 | 30.90 | 31.68 | 30.27 | 31.41 | 18,208 | +0.65(+2.10%) |
Oct 01, 2015 | 31.05 | 31.06 | 30.11 | 30.77 | 33,230 | -0.39(-1.24%) |
Sep 30, 2015 | 30.57 | 31.83 | 30.14 | 31.15 | 36,586 | +0.61(+2.01%) |
Sep 29, 2015 | 30.70 | 30.86 | 30.13 | 30.54 | 22,193 | -0.36(-1.17%) |
Sep 28, 2015 | 32.21 | 32.23 | 30.41 | 30.90 | 41,950 | -1.76(-5.39%) |
Sep 25, 2015 | 31.56 | 33.23 | 31.54 | 32.66 | 51,120 | +0.97(+3.05%) |
Sep 24, 2015 | 32.53 | 32.78 | 30.93 | 31.69 | 51,392 | -1.09(-3.32%) |
Sep 23, 2015 | 34.99 | 35.62 | 32.58 | 32.78 | 59,523 | -2.26(-6.45%) |
Sep 22, 2015 | 32.57 | 35.65 | 32.57 | 35.04 | 112,944 | +2.29(+6.99%) |
Sep 21, 2015 | 32.27 | 32.86 | 32.08 | 32.75 | 33,036 | +0.63(+1.95%) |
Sep 18, 2015 | 31.45 | 32.14 | 30.77 | 32.13 | 46,336 | +0.54(+1.71%) |
Sep 17, 2015 | 31.54 | 31.94 | 31.18 | 31.59 | 37,669 | +0.18(+0.57%) |
Sep 16, 2015 | 30.94 | 31.52 | 30.85 | 31.41 | 51,020 | +0.54(+1.75%) |
Sep 15, 2015 | 30.45 | 30.88 | 29.57 | 30.86 | 44,894 | +0.47(+1.54%) |
Sep 14, 2015 | 28.76 | 30.81 | 28.69 | 30.40 | 65,412 | +3.01(+10.98%) |
Sep 11, 2015 | 26.89 | 27.58 | 26.73 | 27.39 | 13,950 | +0.47(+1.73%) |
Sep 10, 2015 | 26.83 | 26.92 | 26.59 | 26.92 | 16,717 | +0.05(+0.18%) |
Sep 09, 2015 | 27.12 | 27.68 | 26.51 | 26.87 | 19,562 | -0.12(-0.46%) |
Sep 08, 2015 | 28.15 | 28.15 | 26.42 | 27.00 | 32,705 | -0.45(-1.64%) |
Sep 04, 2015 | 26.63 | 27.45 | 27.45 | 27.45 | 15,500 | +0.76(+2.86%) |
Sep 03, 2015 | 27.44 | 27.50 | 26.68 | 26.69 | 13,880 | -0.73(-2.66%) |
Sep 02, 2015 | 26.83 | 27.78 | 26.60 | 27.42 | 22,172 | +0.97(+3.69%) |
Sep 01, 2015 | 26.35 | 26.74 | 26.22 | 26.44 | 17,626 | -0.07(-0.28%) |
Aug 31, 2015 | 27.37 | 27.64 | 26.42 | 26.51 | 46,792 | -1.06(-3.83%) |
Aug 28, 2015 | 27.77 | 27.87 | 27.34 | 27.57 | 15,619 | -0.30(-1.09%) |
Aug 27, 2015 | 29.47 | 29.47 | 27.53 | 27.87 | 24,607 | -0.35(-1.25%) |
Aug 26, 2015 | 27.08 | 28.64 | 26.10 | 28.23 | 49,975 | +1.56(+5.84%) |
Aug 25, 2015 | 28.13 | 28.13 | 26.30 | 26.67 | 42,850 | -0.73(-2.66%) |
Aug 24, 2015 | 26.10 | 27.67 | 25.57 | 27.40 | 27,487 | -0.01(-0.03%) |
Aug 21, 2015 | 27.32 | 27.78 | 26.74 | 27.41 | 40,703 | +0.10(+0.36%) |
Aug 20, 2015 | 27.33 | 27.41 | 27.01 | 27.31 | 36,076 | -0.16(-0.60%) |
Aug 19, 2015 | 27.68 | 27.68 | 27.19 | 27.47 | 17,879 | -0.17(-0.62%) |
Aug 18, 2015 | 28.22 | 28.22 | 27.57 | 27.64 | 14,942 | -0.55(-1.95%) |
Aug 17, 2015 | 29.73 | 29.92 | 28.00 | 28.19 | 31,353 | -1.55(-5.21%) |
Aug 14, 2015 | 28.73 | 30.14 | 27.69 | 29.74 | 49,864 | +1.06(+3.68%) |
Aug 13, 2015 | 28.68 | 29.01 | 27.93 | 28.69 | 53,626 | +0.05(+0.17%) |
Aug 12, 2015 | 28.41 | 28.89 | 28.09 | 28.64 | 37,845 | -0.11(-0.40%) |
Aug 11, 2015 | 27.73 | 28.89 | 27.43 | 28.75 | 50,090 | +0.88(+3.15%) |
Aug 10, 2015 | 27.81 | 28.15 | 27.31 | 27.87 | 82,595 | +0.14(+0.50%) |
Aug 07, 2015 | 27.28 | 28.55 | 26.57 | 27.73 | 50,485 | +0.48(+1.77%) |
Aug 06, 2015 | 25.48 | 27.37 | 25.36 | 27.25 | 65,667 | +1.73(+6.77%) |
Aug 05, 2015 | 26.69 | 26.69 | 24.91 | 25.52 | 40,178 | -1.10(-4.12%) |
Aug 04, 2015 | 25.47 | 26.94 | 25.47 | 26.62 | 34,273 | +1.07(+4.17%) |
Aug 03, 2015 | 25.31 | 25.76 | 25.07 | 25.56 | 31,177 | +0.38(+1.53%) |
Jul 31, 2015 | 26.04 | 26.26 | 25.06 | 25.17 | 46,743 | -0.88(-3.40%) |
Jul 30, 2015 | 25.77 | 26.27 | 25.44 | 26.05 | 40,555 | +0.26(+1.02%) |
Jul 29, 2015 | 26.05 | 26.17 | 25.28 | 25.79 | 37,858 | -0.13(-0.51%) |
Jul 28, 2015 | 25.03 | 26.32 | 24.93 | 25.92 | 39,828 | +1.05(+4.22%) |
Jul 27, 2015 | 25.53 | 25.53 | 24.79 | 24.88 | 34,249 | -0.64(-2.50%) |
Jul 24, 2015 | 25.83 | 25.85 | 25.46 | 25.51 | 22,535 | -0.07(-0.26%) |
Jul 23, 2015 | 25.62 | 26.17 | 25.57 | 25.58 | 37,126 | +0.29(+1.17%) |
Jul 22, 2015 | 25.65 | 25.87 | 25.28 | 25.28 | 39,581 | -0.46(-1.78%) |
Jul 21, 2015 | 26.40 | 26.40 | 25.74 | 25.74 | 31,902 | -0.47(-1.78%) |
Jul 20, 2015 | 26.33 | 26.76 | 26.04 | 26.21 | 45,630 | -0.22(-0.84%) |
Jul 17, 2015 | 25.78 | 27.14 | 25.69 | 26.43 | 86,009 | +0.77(+3.00%) |
Jul 16, 2015 | 25.13 | 26.05 | 24.92 | 25.66 | 64,298 | +0.47(+1.85%) |
Jul 15, 2015 | 28.07 | 28.10 | 24.74 | 25.19 | 131,991 | -2.74(-9.82%) |
Jul 14, 2015 | 29.23 | 29.74 | 27.81 | 27.94 | 63,629 | -1.51(-5.12%) |
Jul 13, 2015 | 29.32 | 29.82 | 28.57 | 29.45 | 76,000 | +0.19(+0.64%) |
Jul 10, 2015 | 29.16 | 29.40 | 29.05 | 29.26 | 17,753 | +0.17(+0.59%) |
Jul 09, 2015 | 28.80 | 29.34 | 28.37 | 29.09 | 44,590 | +0.56(+1.95%) |
Jul 08, 2015 | 29.35 | 29.68 | 28.39 | 28.53 | 39,133 | -1.19(-4.00%) |
Jul 07, 2015 | 29.85 | 30.09 | 29.28 | 29.72 | 45,043 | +0.09(+0.30%) |
Jul 06, 2015 | 29.83 | 30.53 | 29.50 | 29.63 | 67,913 | -0.42(-1.39%) |
Jul 02, 2015 | 29.71 | 30.05 | 30.05 | 30.05 | 79,332 | +0.36(+1.21%) |
Jul 01, 2015 | 30.52 | 31.29 | 29.56 | 29.68 | 90,779 | -0.68(-2.24%) |
Jun 30, 2015 | 31.17 | 31.62 | 30.36 | 30.36 | 142,658 | -0.48(-1.54%) |
Jun 29, 2015 | 29.64 | 31.87 | 29.64 | 30.84 | 95,634 | +0.84(+2.79%) |
Jun 26, 2015 | 29.58 | 31.18 | 29.52 | 30.00 | 575,205 | +0.30(+0.99%) |
Jun 25, 2015 | 30.05 | 30.51 | 29.52 | 29.71 | 74,911 | -0.34(-1.12%) |
Jun 24, 2015 | 31.21 | 31.55 | 30.04 | 30.05 | 59,456 | -1.13(-3.63%) |
Jun 23, 2015 | 32.05 | 32.11 | 31.18 | 31.18 | 67,575 | -0.93(-2.91%) |
Jun 22, 2015 | 32.33 | 33.02 | 31.63 | 32.11 | 32,156 | -0.33(-1.01%) |
Jun 19, 2015 | 32.92 | 32.92 | 31.99 | 32.44 | 37,364 | -0.34(-1.02%) |
Jun 18, 2015 | 31.91 | 32.93 | 31.91 | 32.77 | 31,891 | +1.19(+3.76%) |
Jun 17, 2015 | 31.35 | 32.02 | 31.35 | 31.59 | 50,284 | +0.43(+1.39%) |
Jun 16, 2015 | 30.75 | 31.77 | 30.75 | 31.15 | 47,851 | +0.39(+1.25%) |
Jun 15, 2015 | 33.08 | 33.08 | 30.68 | 30.77 | 65,180 | -2.56(-7.69%) |
Jun 12, 2015 | 33.06 | 33.58 | 32.84 | 33.33 | 22,665 | +0.02(+0.05%) |
Jun 11, 2015 | 33.22 | 33.39 | 33.03 | 33.31 | 35,290 | +0.31(+0.94%) |
Jun 10, 2015 | 33.24 | 33.69 | 32.94 | 33.00 | 37,345 | -0.20(-0.59%) |
Jun 09, 2015 | 33.12 | 33.28 | 32.79 | 33.20 | 48,611 | +0.64(+1.96%) |
Jun 08, 2015 | 31.95 | 32.81 | 31.95 | 32.56 | 20,299 | +0.52(+1.61%) |
Jun 05, 2015 | 31.85 | 32.40 | 31.57 | 32.04 | 20,316 | +0.11(+0.36%) |
Jun 04, 2015 | 33.09 | 33.09 | 31.91 | 31.93 | 19,195 | -1.18(-3.56%) |
Jun 03, 2015 | 32.31 | 33.15 | 32.08 | 33.11 | 20,445 | +1.02(+3.19%) |
Jun 02, 2015 | 31.53 | 32.28 | 31.34 | 32.09 | 22,653 | +0.61(+1.93%) |
Jun 01, 2015 | 32.24 | 32.24 | 30.91 | 31.48 | 34,909 | -0.52(-1.64%) |
May 29, 2015 | 32.95 | 33.05 | 31.63 | 32.00 | 27,174 | -0.80(-2.45%) |
May 28, 2015 | 33.49 | 33.49 | 32.77 | 32.81 | 10,531 | -0.52(-1.57%) |
May 27, 2015 | 32.95 | 33.47 | 32.63 | 33.33 | 11,140 | +0.61(+1.85%) |
May 26, 2015 | 32.52 | 33.32 | 31.96 | 32.72 | 30,806 | -0.10(-0.30%) |
May 22, 2015 | 34.60 | 32.82 | 32.82 | 32.82 | 19,283 | -1.55(-4.51%) |
May 21, 2015 | 34.58 | 35.08 | 34.37 | 34.37 | 9,207 | -0.42(-1.22%) |
May 20, 2015 | 34.26 | 35.26 | 34.22 | 34.79 | 10,012 | +0.39(+1.13%) |
May 19, 2015 | 34.49 | 34.95 | 34.31 | 34.40 | 34,297 | -0.18(-0.52%) |
May 18, 2015 | 35.06 | 35.06 | 34.41 | 34.58 | 25,292 | -0.33(-0.94%) |
May 15, 2015 | 34.85 | 35.37 | 34.83 | 34.91 | 11,818 | +0.04(+0.12%) |
May 14, 2015 | 35.49 | 35.49 | 34.71 | 34.87 | 15,810 | -0.60(-1.69%) |
May 13, 2015 | 35.35 | 35.52 | 35.24 | 35.47 | 9,026 | +0.01(+0.02%) |
May 12, 2015 | 35.53 | 36.39 | 34.80 | 35.46 | 20,778 | -0.24(-0.67%) |
May 11, 2015 | 34.73 | 35.97 | 34.73 | 35.70 | 23,904 | +0.64(+1.82%) |
May 08, 2015 | 35.84 | 35.84 | 34.99 | 35.06 | 20,100 | -0.12(-0.35%) |
May 07, 2015 | 34.16 | 35.43 | 34.16 | 35.18 | 13,973 | +0.94(+2.75%) |
May 06, 2015 | 34.45 | 34.45 | 33.77 | 34.24 | 16,317 | +0.02(+0.07%) |
May 05, 2015 | 34.83 | 34.86 | 33.59 | 34.22 | 30,844 | -0.28(-0.81%) |
May 04, 2015 | 34.21 | 35.16 | 34.21 | 34.49 | 36,574 | +0.12(+0.36%) |