Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 36.89 | 36.90 | 36.43 | 36.60 | 348,909 | -0.10(-0.27%) |
May 27, 2016 | 36.40 | 36.70 | 36.70 | 36.70 | 46,900 | +0.35(+0.96%) |
May 26, 2016 | 36.62 | 36.73 | 36.26 | 36.35 | 172,125 | -0.30(-0.82%) |
May 25, 2016 | 36.22 | 36.89 | 36.22 | 36.65 | 160,678 | +0.67(+1.86%) |
May 24, 2016 | 35.62 | 36.11 | 35.59 | 35.98 | 53,193 | +0.56(+1.58%) |
May 23, 2016 | 35.44 | 35.53 | 35.19 | 35.42 | 11,340 | -0.10(-0.28%) |
May 20, 2016 | 35.74 | 35.77 | 35.40 | 35.52 | 14,771 | +0.16(+0.45%) |
May 19, 2016 | 35.45 | 35.72 | 35.05 | 35.36 | 50,218 | -0.25(-0.70%) |
May 18, 2016 | 34.31 | 35.65 | 34.19 | 35.61 | 86,484 | +1.29(+3.76%) |
May 17, 2016 | 34.19 | 34.56 | 34.08 | 34.32 | 367,889 | -0.03(-0.09%) |
May 16, 2016 | 34.03 | 34.54 | 34.02 | 34.35 | 20,463 | +0.27(+0.79%) |
May 13, 2016 | 34.60 | 34.86 | 33.99 | 34.08 | 39,506 | -0.53(-1.53%) |
May 12, 2016 | 34.96 | 35.06 | 34.43 | 34.61 | 18,392 | -0.18(-0.52%) |
May 11, 2016 | 34.84 | 35.25 | 34.78 | 34.79 | 34,749 | -0.19(-0.54%) |
May 10, 2016 | 34.51 | 35.06 | 34.51 | 34.98 | 42,333 | +0.67(+1.95%) |
May 09, 2016 | 34.53 | 34.56 | 34.18 | 34.31 | 301,751 | -0.19(-0.55%) |
May 06, 2016 | 34.09 | 34.54 | 34.07 | 34.50 | 13,056 | +0.10(+0.29%) |
May 05, 2016 | 34.59 | 34.71 | 34.34 | 34.40 | 266,599 | -0.12(-0.35%) |
May 04, 2016 | 34.77 | 34.98 | 34.29 | 34.52 | 100,850 | -0.70(-1.99%) |
May 03, 2016 | 35.37 | 35.37 | 34.90 | 35.22 | 99,968 | -0.72(-2.00%) |
May 02, 2016 | 35.73 | 35.97 | 35.57 | 35.94 | 114,882 | +0.34(+0.96%) |
Apr 29, 2016 | 35.73 | 35.88 | 35.38 | 35.60 | 62,813 | -0.32(-0.89%) |
Apr 28, 2016 | 36.01 | 36.35 | 35.82 | 35.92 | 109,106 | -0.46(-1.26%) |
Apr 27, 2016 | 36.26 | 36.60 | 36.07 | 36.38 | 28,901 | +0.09(+0.25%) |
Apr 26, 2016 | 36.04 | 36.32 | 35.86 | 36.29 | 77,347 | +0.35(+0.97%) |
Apr 25, 2016 | 36.02 | 36.05 | 35.66 | 35.94 | 24,656 | -0.22(-0.61%) |
Apr 22, 2016 | 35.76 | 36.25 | 35.76 | 36.16 | 178,826 | +0.42(+1.18%) |
Apr 21, 2016 | 35.91 | 36.17 | 35.66 | 35.74 | 303,684 | -0.11(-0.31%) |
Apr 20, 2016 | 35.32 | 35.91 | 35.22 | 35.85 | 62,170 | +0.62(+1.76%) |
Apr 19, 2016 | 34.74 | 35.25 | 34.74 | 35.23 | 56,906 | +0.61(+1.76%) |
Apr 18, 2016 | 34.14 | 34.72 | 34.05 | 34.62 | 93,485 | +0.23(+0.67%) |
Apr 15, 2016 | 34.76 | 34.76 | 34.21 | 34.39 | 80,265 | -0.18(-0.52%) |
Apr 14, 2016 | 34.07 | 34.92 | 34.07 | 34.57 | 1,677,182 | +0.35(+1.02%) |
Apr 13, 2016 | 33.30 | 34.28 | 33.30 | 34.22 | 273,816 | +1.30(+3.95%) |
Apr 12, 2016 | 32.44 | 32.98 | 32.32 | 32.92 | 47,146 | +0.57(+1.76%) |
Apr 11, 2016 | 32.27 | 32.74 | 32.15 | 32.35 | 48,930 | +0.25(+0.78%) |
Apr 08, 2016 | 32.29 | 32.61 | 32.06 | 32.10 | 49,826 | +0.14(+0.42%) |
Apr 07, 2016 | 32.60 | 32.60 | 31.80 | 31.96 | 1,649,188 | -0.93(-2.84%) |
Apr 06, 2016 | 32.59 | 32.92 | 32.42 | 32.90 | 366,196 | +0.31(+0.95%) |
Apr 05, 2016 | 32.83 | 32.89 | 32.59 | 32.59 | 60,035 | -0.66(-1.98%) |
Apr 04, 2016 | 33.27 | 33.42 | 33.13 | 33.25 | 350,361 | -0.06(-0.18%) |
Apr 01, 2016 | 32.86 | 33.34 | 32.61 | 33.31 | 41,947 | +0.25(+0.76%) |
Mar 31, 2016 | 33.23 | 33.40 | 33.00 | 33.06 | 76,090 | -0.22(-0.66%) |
Mar 30, 2016 | 33.26 | 33.58 | 33.21 | 33.28 | 152,758 | +0.27(+0.82%) |
Mar 29, 2016 | 33.10 | 33.10 | 32.63 | 33.01 | 101,039 | -0.24(-0.72%) |
Mar 28, 2016 | 33.39 | 33.44 | 33.14 | 33.25 | 28,060 | -0.09(-0.27%) |
Mar 24, 2016 | 33.17 | 33.34 | 33.34 | 33.34 | 58,400 | -0.21(-0.63%) |
Mar 23, 2016 | 33.80 | 33.80 | 33.55 | 33.55 | 21,442 | -0.31(-0.92%) |
Mar 22, 2016 | 33.65 | 34.02 | 33.51 | 33.86 | 138,853 | -0.12(-0.35%) |
Mar 21, 2016 | 33.75 | 34.10 | 33.73 | 33.98 | 163,793 | +0.08(+0.24%) |
Mar 18, 2016 | 33.63 | 34.06 | 33.63 | 33.90 | 92,306 | +0.50(+1.50%) |
Mar 17, 2016 | 33.09 | 33.46 | 32.77 | 33.40 | 91,913 | +0.16(+0.48%) |
Mar 16, 2016 | 33.45 | 33.83 | 32.98 | 33.24 | 1,596,951 | -0.31(-0.92%) |
Mar 15, 2016 | 33.31 | 33.55 | 33.21 | 33.55 | 140,671 | -0.07(-0.21%) |
Mar 14, 2016 | 33.61 | 33.76 | 33.37 | 33.62 | 61,971 | -0.11(-0.33%) |
Mar 11, 2016 | 33.22 | 33.78 | 33.08 | 33.73 | 65,838 | +0.92(+2.80%) |
Mar 10, 2016 | 33.04 | 33.20 | 32.31 | 32.81 | 47,772 | +0.13(+0.40%) |
Mar 09, 2016 | 33.10 | 33.10 | 32.62 | 32.68 | 82,409 | -0.16(-0.49%) |
Mar 08, 2016 | 33.20 | 33.39 | 32.81 | 32.84 | 164,488 | -0.81(-2.41%) |
Mar 07, 2016 | 33.52 | 33.78 | 33.38 | 33.65 | 2,252,895 | -0.15(-0.44%) |
Mar 04, 2016 | 33.75 | 33.98 | 33.56 | 33.80 | 95,417 | +0.29(+0.87%) |
Mar 03, 2016 | 33.09 | 33.53 | 32.96 | 33.51 | 132,507 | +0.40(+1.21%) |
Mar 02, 2016 | 32.51 | 33.12 | 32.50 | 33.11 | 105,069 | +0.60(+1.85%) |
Mar 01, 2016 | 31.42 | 32.52 | 31.35 | 32.51 | 183,281 | +1.44(+4.63%) |
Feb 29, 2016 | 31.74 | 31.74 | 31.07 | 31.07 | 86,718 | -0.75(-2.36%) |
Feb 26, 2016 | 31.57 | 32.13 | 31.37 | 31.82 | 3,273,484 | +0.55(+1.76%) |
Feb 25, 2016 | 30.92 | 31.28 | 30.81 | 31.27 | 179,521 | +0.40(+1.30%) |
Feb 24, 2016 | 30.61 | 30.90 | 30.07 | 30.87 | 111,057 | -0.22(-0.71%) |
Feb 23, 2016 | 31.85 | 31.85 | 30.96 | 31.09 | 187,303 | -0.92(-2.87%) |
Feb 22, 2016 | 31.80 | 32.05 | 31.80 | 32.01 | 40,367 | +0.67(+2.14%) |
Feb 19, 2016 | 31.03 | 31.42 | 30.84 | 31.34 | 5,368,770 | +0.11(+0.35%) |
Feb 18, 2016 | 31.89 | 31.89 | 31.01 | 31.23 | 6,148,087 | -0.54(-1.70%) |
Feb 17, 2016 | 31.88 | 32.18 | 31.67 | 31.77 | 1,079,661 | +0.20(+0.63%) |
Feb 16, 2016 | 31.26 | 31.82 | 30.97 | 31.57 | 1,642,601 | +0.87(+2.83%) |
Feb 12, 2016 | 29.82 | 30.70 | 30.70 | 30.70 | 4,885,800 | +1.61(+5.53%) |
Feb 11, 2016 | 29.51 | 29.68 | 28.87 | 29.09 | 267,729 | -1.28(-4.21%) |
Feb 10, 2016 | 31.05 | 31.23 | 30.37 | 30.37 | 77,391 | -0.31(-1.01%) |
Feb 09, 2016 | 30.07 | 30.91 | 30.06 | 30.68 | 99,887 | +0.04(+0.13%) |
Feb 08, 2016 | 31.10 | 31.10 | 30.26 | 30.64 | 88,752 | -0.96(-3.04%) |
Feb 05, 2016 | 32.07 | 32.32 | 31.52 | 31.60 | 41,044 | -0.44(-1.37%) |
Feb 04, 2016 | 31.42 | 32.29 | 31.42 | 32.04 | 1,001,398 | +0.45(+1.42%) |
Feb 03, 2016 | 31.31 | 31.61 | 30.48 | 31.59 | 102,087 | +0.11(+0.35%) |
Feb 02, 2016 | 32.07 | 32.07 | 31.39 | 31.48 | 49,031 | -1.07(-3.29%) |
Feb 01, 2016 | 32.65 | 32.73 | 32.31 | 32.55 | 57,999 | -0.26(-0.79%) |
Jan 29, 2016 | 32.27 | 32.84 | 32.13 | 32.81 | 144,894 | +0.80(+2.50%) |
Jan 28, 2016 | 32.10 | 32.35 | 31.75 | 32.01 | 332,153 | +0.23(+0.72%) |
Jan 27, 2016 | 31.55 | 32.49 | 31.50 | 31.78 | 87,260 | +0.20(+0.63%) |
Jan 26, 2016 | 31.02 | 31.64 | 31.02 | 31.58 | 38,006 | +0.67(+2.17%) |
Jan 25, 2016 | 31.84 | 31.91 | 30.89 | 30.91 | 98,892 | -1.10(-3.44%) |
Jan 22, 2016 | 32.06 | 32.18 | 31.84 | 32.01 | 62,302 | +0.52(+1.65%) |
Jan 21, 2016 | 32.11 | 32.31 | 31.48 | 31.49 | 80,251 | -0.45(-1.41%) |
Jan 20, 2016 | 31.76 | 32.22 | 31.18 | 31.94 | 96,813 | -0.58(-1.78%) |
Jan 19, 2016 | 33.15 | 33.25 | 32.30 | 32.52 | 82,099 | -0.18(-0.55%) |
Jan 15, 2016 | 32.69 | 32.70 | 32.70 | 32.70 | 91,800 | -0.97(-2.88%) |
Jan 14, 2016 | 33.56 | 33.92 | 33.04 | 33.67 | 268,702 | +0.33(+0.99%) |
Jan 13, 2016 | 34.72 | 34.81 | 33.26 | 33.34 | 70,145 | -1.17(-3.39%) |
Jan 12, 2016 | 34.64 | 34.71 | 33.99 | 34.51 | 84,473 | +0.31(+0.91%) |
Jan 11, 2016 | 34.39 | 34.48 | 33.84 | 34.20 | 66,149 | +0.09(+0.26%) |
Jan 08, 2016 | 35.21 | 35.26 | 34.11 | 34.11 | 248,776 | -0.76(-2.18%) |
Jan 07, 2016 | 35.32 | 35.53 | 34.76 | 34.87 | 192,672 | -1.15(-3.19%) |
Jan 06, 2016 | 36.06 | 36.33 | 35.88 | 36.02 | 133,578 | -0.65(-1.77%) |
Jan 05, 2016 | 36.75 | 36.91 | 36.40 | 36.67 | 22,116 | -0.03(-0.08%) |
Jan 04, 2016 | 36.81 | 36.83 | 36.33 | 36.70 | 41,686 | -0.89(-2.37%) |
Dec 31, 2015 | 37.69 | 37.59 | 37.59 | 37.59 | 26,200 | -0.31(-0.82%) |
Dec 30, 2015 | 38.04 | 38.15 | 37.88 | 37.90 | 28,774 | -0.44(-1.14%) |
Dec 29, 2015 | 38.19 | 38.38 | 38.10 | 38.34 | 49,343 | +0.43(+1.13%) |
Dec 28, 2015 | 37.91 | 37.91 | 37.52 | 37.91 | 57,445 | -0.18(-0.47%) |
Dec 24, 2015 | 38.09 | 38.09 | 38.09 | 38.09 | 24,100 | +0.01(+0.03%) |
Dec 23, 2015 | 37.75 | 38.09 | 37.67 | 38.08 | 79,023 | +0.55(+1.47%) |
Dec 22, 2015 | 37.51 | 37.59 | 37.01 | 37.53 | 43,741 | +0.25(+0.67%) |
Dec 21, 2015 | 37.30 | 37.37 | 36.91 | 37.28 | 131,403 | +0.33(+0.89%) |
Dec 18, 2015 | 37.85 | 37.85 | 36.95 | 36.95 | 80,885 | -1.35(-3.52%) |
Dec 17, 2015 | 39.22 | 39.22 | 38.30 | 38.30 | 455,863 | -0.75(-1.92%) |
Dec 16, 2015 | 38.73 | 39.16 | 38.25 | 39.05 | 96,357 | +0.63(+1.64%) |
Dec 15, 2015 | 37.69 | 38.57 | 37.69 | 38.42 | 126,160 | +1.20(+3.22%) |
Dec 14, 2015 | 37.28 | 37.59 | 36.76 | 37.22 | 261,321 | -0.03(-0.08%) |
Dec 11, 2015 | 37.72 | 37.72 | 37.00 | 37.25 | 59,675 | -0.92(-2.41%) |
Dec 10, 2015 | 38.06 | 38.59 | 37.88 | 38.17 | 90,668 | +0.22(+0.58%) |
Dec 09, 2015 | 38.28 | 38.69 | 37.72 | 37.95 | 69,546 | -0.50(-1.30%) |
Dec 08, 2015 | 38.79 | 38.92 | 38.34 | 38.45 | 41,469 | -0.72(-1.84%) |
Dec 07, 2015 | 39.63 | 39.63 | 38.93 | 39.17 | 72,281 | -0.51(-1.29%) |
Dec 04, 2015 | 38.80 | 39.75 | 38.67 | 39.68 | 38,990 | +1.13(+2.93%) |
Dec 03, 2015 | 39.29 | 39.32 | 38.46 | 38.55 | 108,189 | -0.58(-1.48%) |
Dec 02, 2015 | 39.65 | 39.67 | 39.06 | 39.13 | 98,225 | -0.40(-1.01%) |
Dec 01, 2015 | 39.33 | 39.61 | 39.20 | 39.53 | 65,691 | +0.35(+0.89%) |
Nov 30, 2015 | 39.29 | 39.35 | 39.10 | 39.18 | 85,995 | -0.06(-0.15%) |
Nov 27, 2015 | 39.13 | 39.24 | 38.91 | 39.24 | 26,387 | +0.18(+0.46%) |
Nov 25, 2015 | 39.25 | 39.06 | 39.06 | 39.06 | 48,500 | -0.01(-0.03%) |
Nov 24, 2015 | 38.77 | 39.19 | 38.65 | 39.07 | 105,180 | +0.02(+0.05%) |
Nov 23, 2015 | 39.17 | 39.38 | 39.02 | 39.05 | 74,128 | -0.15(-0.38%) |
Nov 20, 2015 | 39.43 | 39.47 | 39.09 | 39.20 | 109,663 | -0.06(-0.15%) |
Nov 19, 2015 | 39.22 | 39.37 | 38.98 | 39.26 | 552,139 | +0.02(+0.05%) |
Nov 18, 2015 | 38.58 | 39.24 | 38.53 | 39.24 | 100,821 | +0.79(+2.05%) |
Nov 17, 2015 | 38.65 | 38.88 | 38.35 | 38.45 | 111,160 | -0.05(-0.13%) |
Nov 16, 2015 | 38.01 | 38.51 | 37.82 | 38.50 | 69,171 | +0.43(+1.13%) |
Nov 13, 2015 | 38.43 | 38.47 | 37.95 | 38.07 | 58,791 | -0.36(-0.94%) |
Nov 12, 2015 | 38.89 | 38.97 | 38.42 | 38.43 | 307,325 | -0.68(-1.74%) |
Nov 11, 2015 | 39.45 | 39.50 | 39.03 | 39.11 | 223,888 | -0.14(-0.36%) |
Nov 10, 2015 | 39.06 | 39.31 | 38.85 | 39.25 | 2,794,401 | +0.10(+0.26%) |
Nov 09, 2015 | 39.70 | 39.70 | 38.95 | 39.15 | 318,156 | -0.39(-0.99%) |
Nov 06, 2015 | 39.80 | 39.85 | 39.35 | 39.54 | 413,693 | +1.05(+2.73%) |
Nov 05, 2015 | 38.20 | 38.61 | 38.15 | 38.49 | 198,036 | +0.41(+1.08%) |
Nov 04, 2015 | 38.24 | 38.27 | 38.02 | 38.08 | 114,733 | -0.04(-0.10%) |
Nov 03, 2015 | 37.93 | 38.30 | 37.93 | 38.12 | 39,425 | +0.09(+0.24%) |
Nov 02, 2015 | 37.63 | 38.15 | 37.63 | 38.03 | 234,371 | +0.58(+1.55%) |
Oct 30, 2015 | 38.15 | 38.15 | 37.37 | 37.45 | 163,978 | -0.67(-1.76%) |
Oct 29, 2015 | 38.46 | 38.72 | 38.09 | 38.12 | 439,098 | -0.46(-1.19%) |
Oct 28, 2015 | 37.37 | 38.64 | 37.37 | 38.58 | 62,326 | +1.31(+3.51%) |
Oct 27, 2015 | 37.40 | 37.43 | 37.10 | 37.27 | 59,604 | -0.24(-0.64%) |
Oct 26, 2015 | 37.69 | 37.72 | 37.33 | 37.51 | 37,746 | -0.26(-0.69%) |
Oct 23, 2015 | 37.22 | 37.77 | 37.22 | 37.77 | 3,149,865 | +0.83(+2.25%) |
Oct 22, 2015 | 36.56 | 37.27 | 36.56 | 36.94 | 58,814 | +0.56(+1.54%) |
Oct 21, 2015 | 36.93 | 36.98 | 36.33 | 36.38 | 47,278 | -0.47(-1.28%) |
Oct 20, 2015 | 36.51 | 36.97 | 36.51 | 36.85 | 41,172 | +0.38(+1.04%) |
Oct 19, 2015 | 36.44 | 36.78 | 36.42 | 36.47 | 33,802 | -0.19(-0.52%) |
Oct 16, 2015 | 36.89 | 36.89 | 36.49 | 36.66 | 61,685 | +0.03(+0.08%) |
Oct 15, 2015 | 35.99 | 36.66 | 35.99 | 36.63 | 50,734 | +0.91(+2.55%) |
Oct 14, 2015 | 36.28 | 36.28 | 35.60 | 35.72 | 120,324 | -0.58(-1.60%) |
Oct 13, 2015 | 36.39 | 36.60 | 36.28 | 36.30 | 67,581 | -0.24(-0.66%) |
Oct 12, 2015 | 36.52 | 36.59 | 36.36 | 36.54 | 80,694 | +0.03(+0.08%) |
Oct 09, 2015 | 36.96 | 36.99 | 36.37 | 36.51 | 40,186 | -0.34(-0.92%) |
Oct 08, 2015 | 36.64 | 36.89 | 36.38 | 36.85 | 56,294 | +0.16(+0.44%) |
Oct 07, 2015 | 36.64 | 36.94 | 36.39 | 36.69 | 190,234 | +0.25(+0.69%) |
Oct 06, 2015 | 36.52 | 36.67 | 36.29 | 36.44 | 65,666 | -0.10(-0.27%) |
Oct 05, 2015 | 36.08 | 36.64 | 36.08 | 36.54 | 87,439 | +0.79(+2.21%) |
Oct 02, 2015 | 35.20 | 35.75 | 34.52 | 35.75 | 69,959 | -0.24(-0.67%) |
Oct 01, 2015 | 35.98 | 36.17 | 35.57 | 35.99 | 46,937 | +0.03(+0.08%) |
Sep 30, 2015 | 36.03 | 36.03 | 35.50 | 35.96 | 22,773 | +0.47(+1.32%) |
Sep 29, 2015 | 35.41 | 35.49 | 35.09 | 35.49 | 61,076 | +0.14(+0.40%) |
Sep 28, 2015 | 36.03 | 36.05 | 35.30 | 35.35 | 44,171 | -0.92(-2.54%) |
Sep 25, 2015 | 36.17 | 36.49 | 36.02 | 36.27 | 95,306 | +0.69(+1.94%) |
Sep 24, 2015 | 35.36 | 35.61 | 35.10 | 35.58 | 78,435 | -0.19(-0.53%) |
Sep 23, 2015 | 35.76 | 35.99 | 35.55 | 35.77 | 82,311 | +0.02(+0.06%) |
Sep 22, 2015 | 37.84 | 37.84 | 35.47 | 35.75 | 58,886 | -0.42(-1.16%) |
Sep 21, 2015 | 35.96 | 36.33 | 35.96 | 36.17 | 78,108 | +0.45(+1.26%) |
Sep 18, 2015 | 36.14 | 36.14 | 35.66 | 35.72 | 90,319 | -1.07(-2.91%) |
Sep 17, 2015 | 37.67 | 37.91 | 36.63 | 36.79 | 134,338 | -0.86(-2.28%) |
Sep 16, 2015 | 37.74 | 37.74 | 37.15 | 37.65 | 158,053 | +0.12(+0.32%) |
Sep 15, 2015 | 37.06 | 37.61 | 36.99 | 37.53 | 41,022 | +0.61(+1.65%) |
Sep 14, 2015 | 36.84 | 37.09 | 36.73 | 36.92 | 79,607 | +0.03(+0.08%) |
Sep 11, 2015 | 36.78 | 36.89 | 36.51 | 36.89 | 30,067 | -0.06(-0.16%) |
Sep 10, 2015 | 36.51 | 37.16 | 36.51 | 36.95 | 176,046 | +0.25(+0.68%) |
Sep 09, 2015 | 37.60 | 37.63 | 36.63 | 36.70 | 223,978 | -0.41(-1.10%) |
Sep 08, 2015 | 36.77 | 37.13 | 36.64 | 37.11 | 57,643 | +0.96(+2.67%) |
Sep 04, 2015 | 36.32 | 36.15 | 36.15 | 36.15 | 82,100 | -0.66(-1.81%) |
Sep 03, 2015 | 36.60 | 37.18 | 36.56 | 36.81 | 53,091 | +0.36(+0.99%) |
Sep 02, 2015 | 36.39 | 36.53 | 35.86 | 36.45 | 55,419 | +0.58(+1.62%) |
Sep 01, 2015 | 36.70 | 36.70 | 35.65 | 35.87 | 75,101 | -1.57(-4.20%) |
Aug 31, 2015 | 37.32 | 37.55 | 37.11 | 37.44 | 43,173 | -0.10(-0.27%) |
Aug 28, 2015 | 37.56 | 37.61 | 37.25 | 37.54 | 137,916 | -0.06(-0.16%) |
Aug 27, 2015 | 37.13 | 37.65 | 36.95 | 37.60 | 98,391 | +1.08(+2.96%) |
Aug 26, 2015 | 35.80 | 36.56 | 35.34 | 36.52 | 71,937 | +1.54(+4.40%) |
Aug 25, 2015 | 36.58 | 37.39 | 34.98 | 34.98 | 277,043 | -0.60(-1.68%) |
Aug 24, 2015 | 35.60 | 36.86 | 34.00 | 35.58 | 265,778 | -2.11(-5.60%) |
Aug 21, 2015 | 38.36 | 38.58 | 37.67 | 37.69 | 312,325 | -1.15(-2.96%) |
Aug 20, 2015 | 39.60 | 39.60 | 38.84 | 38.84 | 162,722 | -1.16(-2.90%) |
Aug 19, 2015 | 40.26 | 40.33 | 39.91 | 40.00 | 147,764 | -0.43(-1.06%) |
Aug 18, 2015 | 40.38 | 40.59 | 40.26 | 40.43 | 56,739 | +0.05(+0.12%) |
Aug 17, 2015 | 40.18 | 40.53 | 39.98 | 40.38 | 35,586 | +0.02(+0.05%) |
Aug 14, 2015 | 39.96 | 40.36 | 39.96 | 40.36 | 44,590 | +0.42(+1.05%) |
Aug 13, 2015 | 39.84 | 40.07 | 39.70 | 39.94 | 43,724 | +0.19(+0.48%) |
Aug 12, 2015 | 40.01 | 40.01 | 39.16 | 39.75 | 133,709 | -0.65(-1.61%) |
Aug 11, 2015 | 40.59 | 40.68 | 40.23 | 40.40 | 49,881 | -0.61(-1.49%) |
Aug 10, 2015 | 40.62 | 41.02 | 40.62 | 41.01 | 76,863 | +0.67(+1.66%) |
Aug 07, 2015 | 40.44 | 40.72 | 40.05 | 40.34 | 28,005 | -0.12(-0.30%) |
Aug 06, 2015 | 40.70 | 40.78 | 40.39 | 40.46 | 50,398 | -0.17(-0.42%) |
Aug 05, 2015 | 40.64 | 40.99 | 40.50 | 40.63 | 116,952 | +0.23(+0.57%) |
Aug 04, 2015 | 40.29 | 40.62 | 40.25 | 40.40 | 130,104 | +0.13(+0.32%) |
Aug 03, 2015 | 40.40 | 40.43 | 40.01 | 40.27 | 50,792 | -0.07(-0.17%) |
Jul 31, 2015 | 40.65 | 40.65 | 40.31 | 40.34 | 168,936 | -0.30(-0.74%) |
Jul 30, 2015 | 40.37 | 40.65 | 40.35 | 40.64 | 169,748 | +0.18(+0.44%) |
Jul 29, 2015 | 40.20 | 40.52 | 40.11 | 40.46 | 172,243 | +0.33(+0.82%) |
Jul 28, 2015 | 40.24 | 40.24 | 39.77 | 40.13 | 98,228 | +0.21(+0.53%) |
Jul 27, 2015 | 40.17 | 40.17 | 39.78 | 39.92 | 61,891 | -0.47(-1.16%) |
Jul 24, 2015 | 40.87 | 40.87 | 40.30 | 40.39 | 134,833 | -0.62(-1.51%) |
Jul 23, 2015 | 41.51 | 41.60 | 41.01 | 41.01 | 97,908 | -0.41(-0.99%) |
Jul 22, 2015 | 40.94 | 41.55 | 40.94 | 41.42 | 180,688 | +0.46(+1.12%) |
Jul 21, 2015 | 40.93 | 41.28 | 40.84 | 40.96 | 159,376 | +0.01(+0.02%) |
Jul 20, 2015 | 40.89 | 41.09 | 40.75 | 40.95 | 213,143 | +0.12(+0.29%) |
Jul 17, 2015 | 41.03 | 41.03 | 40.57 | 40.83 | 277,078 | -0.24(-0.58%) |
Jul 16, 2015 | 41.10 | 41.11 | 40.93 | 41.07 | 265,870 | +0.39(+0.96%) |
Jul 15, 2015 | 40.32 | 40.82 | 40.32 | 40.68 | 147,307 | +0.50(+1.24%) |
Jul 14, 2015 | 39.92 | 40.20 | 39.75 | 40.18 | 90,166 | +0.17(+0.42%) |
Jul 13, 2015 | 39.94 | 40.03 | 39.85 | 40.01 | 64,957 | +0.47(+1.19%) |
Jul 10, 2015 | 39.55 | 39.68 | 39.37 | 39.54 | 57,032 | +0.47(+1.20%) |
Jul 09, 2015 | 39.13 | 39.30 | 38.94 | 39.07 | 29,815 | +0.48(+1.24%) |
Jul 08, 2015 | 39.03 | 39.03 | 38.53 | 38.59 | 65,206 | -0.76(-1.93%) |
Jul 07, 2015 | 39.68 | 39.68 | 38.68 | 39.35 | 59,156 | -0.31(-0.78%) |
Jul 06, 2015 | 39.45 | 39.69 | 39.25 | 39.66 | 83,794 | -0.18(-0.45%) |
Jul 02, 2015 | 40.16 | 39.84 | 39.84 | 39.84 | 60,200 | -0.37(-0.92%) |
Jul 01, 2015 | 40.29 | 40.29 | 39.99 | 40.21 | 42,383 | +0.46(+1.16%) |
Jun 30, 2015 | 39.96 | 40.21 | 39.54 | 39.75 | 45,468 | +0.19(+0.48%) |
Jun 29, 2015 | 40.01 | 40.22 | 39.52 | 39.56 | 70,577 | -1.00(-2.47%) |
Jun 26, 2015 | 40.63 | 40.71 | 40.45 | 40.56 | 85,136 | +0.16(+0.40%) |
Jun 25, 2015 | 40.81 | 40.83 | 40.36 | 40.40 | 68,586 | -0.27(-0.66%) |
Jun 24, 2015 | 40.90 | 40.97 | 40.62 | 40.67 | 59,758 | -0.31(-0.76%) |
Jun 23, 2015 | 40.87 | 41.06 | 40.82 | 40.98 | 113,120 | +0.29(+0.71%) |
Jun 22, 2015 | 40.63 | 40.76 | 40.57 | 40.69 | 114,491 | +0.45(+1.12%) |
Jun 19, 2015 | 40.52 | 40.56 | 40.20 | 40.24 | 58,510 | -0.43(-1.06%) |
Jun 18, 2015 | 40.66 | 40.70 | 40.25 | 40.67 | 139,729 | +0.22(+0.54%) |
Jun 17, 2015 | 40.91 | 40.94 | 40.36 | 40.45 | 119,049 | -0.33(-0.81%) |
Jun 16, 2015 | 40.50 | 40.80 | 40.42 | 40.78 | 80,295 | +0.25(+0.62%) |
Jun 15, 2015 | 40.54 | 40.68 | 40.22 | 40.53 | 161,017 | -0.15(-0.37%) |
Jun 12, 2015 | 40.53 | 40.72 | 40.45 | 40.68 | 157,655 | -0.03(-0.07%) |
Jun 11, 2015 | 40.85 | 40.91 | 40.60 | 40.71 | 203,074 | -0.05(-0.12%) |
Jun 10, 2015 | 40.42 | 40.90 | 40.37 | 40.76 | 251,147 | +0.55(+1.37%) |
Jun 09, 2015 | 39.99 | 40.34 | 39.75 | 40.21 | 229,731 | +0.33(+0.83%) |
Jun 08, 2015 | 40.01 | 40.20 | 39.88 | 39.88 | 144,547 | -0.14(-0.35%) |
Jun 05, 2015 | 39.67 | 40.19 | 39.67 | 40.02 | 1,727,268 | +0.71(+1.81%) |
Jun 04, 2015 | 39.68 | 39.69 | 39.24 | 39.31 | 147,266 | -0.35(-0.88%) |
Jun 03, 2015 | 39.38 | 39.81 | 39.33 | 39.66 | 673,291 | +0.53(+1.35%) |
Jun 02, 2015 | 38.75 | 39.22 | 38.74 | 39.13 | 1,170,383 | +0.35(+0.90%) |