Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 41.50 | 41.74 | 41.48 | 41.71 | 23,336 | +0.34(+0.82%) |
Jul 28, 2016 | 41.31 | 41.43 | 41.15 | 41.37 | 54,385 | +0.12(+0.28%) |
Jul 27, 2016 | 41.59 | 41.59 | 40.90 | 41.26 | 45,597 | -0.41(-0.99%) |
Jul 26, 2016 | 41.87 | 41.95 | 41.64 | 41.67 | 71,647 | -0.16(-0.39%) |
Jul 25, 2016 | 41.81 | 41.85 | 41.72 | 41.83 | 42,749 | +0.00(+0.00%) |
Jul 22, 2016 | 41.75 | 41.84 | 41.75 | 41.83 | 24,065 | +0.15(+0.35%) |
Jul 21, 2016 | 41.80 | 41.80 | 41.56 | 41.69 | 26,048 | -0.22(-0.53%) |
Jul 20, 2016 | 41.93 | 41.93 | 41.83 | 41.91 | 42,078 | +0.11(+0.27%) |
Jul 19, 2016 | 41.72 | 41.79 | 41.71 | 41.79 | 56,070 | -0.23(-0.55%) |
Jul 18, 2016 | 42.08 | 42.10 | 41.97 | 42.02 | 30,617 | +0.02(+0.05%) |
Jul 15, 2016 | 42.09 | 42.19 | 41.95 | 42.00 | 49,864 | -0.18(-0.42%) |
Jul 14, 2016 | 42.37 | 42.39 | 42.11 | 42.18 | 79,663 | +0.08(+0.19%) |
Jul 13, 2016 | 41.96 | 42.13 | 41.95 | 42.10 | 49,250 | +0.15(+0.36%) |
Jul 12, 2016 | 42.12 | 42.14 | 41.95 | 41.95 | 31,209 | -0.18(-0.42%) |
Jul 11, 2016 | 42.05 | 42.18 | 41.94 | 42.13 | 25,072 | +0.19(+0.45%) |
Jul 08, 2016 | 41.82 | 41.97 | 41.68 | 41.94 | 53,651 | +0.26(+0.62%) |
Jul 07, 2016 | 41.82 | 41.84 | 41.52 | 41.68 | 25,686 | -0.02(-0.04%) |
Jul 06, 2016 | 41.56 | 41.72 | 41.38 | 41.69 | 74,718 | -0.05(-0.11%) |
Jul 05, 2016 | 41.59 | 41.88 | 41.52 | 41.74 | 22,469 | -0.05(-0.13%) |
Jul 01, 2016 | 41.85 | 41.79 | 41.79 | 41.79 | 24,930 | +0.02(+0.04%) |
Jun 30, 2016 | 41.07 | 41.78 | 41.07 | 41.78 | 76,406 | +0.83(+2.04%) |
Jun 29, 2016 | 40.77 | 40.97 | 40.74 | 40.94 | 65,585 | +0.59(+1.47%) |
Jun 28, 2016 | 40.30 | 40.35 | 40.06 | 40.35 | 114,991 | +0.55(+1.39%) |
Jun 27, 2016 | 39.77 | 39.80 | 39.51 | 39.80 | 49,919 | -0.09(-0.22%) |
Jun 24, 2016 | 39.98 | 40.66 | 39.67 | 39.88 | 104,340 | -1.54(-3.71%) |
Jun 23, 2016 | 41.32 | 41.42 | 41.11 | 41.42 | 17,935 | +0.50(+1.23%) |
Jun 22, 2016 | 41.03 | 41.12 | 40.91 | 40.91 | 22,977 | -0.04(-0.09%) |
Jun 21, 2016 | 40.86 | 41.12 | 40.86 | 40.95 | 21,836 | +0.28(+0.70%) |
Jun 20, 2016 | 40.85 | 40.92 | 40.61 | 40.67 | 73,372 | +0.42(+1.06%) |
Jun 17, 2016 | 40.21 | 40.25 | 39.96 | 40.24 | 56,349 | -0.03(-0.08%) |
Jun 16, 2016 | 39.85 | 40.28 | 39.74 | 40.28 | 33,011 | +0.19(+0.48%) |
Jun 15, 2016 | 40.28 | 40.28 | 40.07 | 40.08 | 13,637 | +0.04(+0.10%) |
Jun 14, 2016 | 40.04 | 40.04 | 39.81 | 40.04 | 42,746 | -0.14(-0.34%) |
Jun 13, 2016 | 40.45 | 40.47 | 40.18 | 40.18 | 47,291 | -0.42(-1.05%) |
Jun 10, 2016 | 40.67 | 40.75 | 40.48 | 40.60 | 14,845 | -0.50(-1.21%) |
Jun 09, 2016 | 41.01 | 41.12 | 40.93 | 41.10 | 29,498 | -0.14(-0.33%) |
Jun 08, 2016 | 41.16 | 41.24 | 41.04 | 41.24 | 24,693 | +0.22(+0.54%) |
Jun 07, 2016 | 41.02 | 41.17 | 40.96 | 41.01 | 27,636 | +0.09(+0.21%) |
Jun 06, 2016 | 41.02 | 41.08 | 40.87 | 40.93 | 33,358 | +0.07(+0.16%) |
Jun 03, 2016 | 40.58 | 40.90 | 40.58 | 40.86 | 50,596 | +0.34(+0.84%) |
Jun 02, 2016 | 40.30 | 40.52 | 40.30 | 40.52 | 199,195 | +0.06(+0.15%) |
Jun 01, 2016 | 40.15 | 40.46 | 40.15 | 40.46 | 140,891 | +0.28(+0.69%) |
May 31, 2016 | 40.59 | 40.59 | 40.12 | 40.18 | 36,253 | -0.22(-0.54%) |
May 27, 2016 | 40.45 | 40.40 | 40.40 | 40.40 | 19,880 | -0.02(-0.06%) |
May 26, 2016 | 40.49 | 40.50 | 40.36 | 40.43 | 11,802 | +0.16(+0.40%) |
May 25, 2016 | 40.35 | 40.40 | 40.12 | 40.26 | 54,398 | +0.12(+0.31%) |
May 24, 2016 | 39.88 | 40.23 | 39.50 | 40.14 | 22,908 | +0.48(+1.22%) |
May 23, 2016 | 39.77 | 39.77 | 39.57 | 39.66 | 60,102 | -0.09(-0.24%) |
May 20, 2016 | 40.00 | 40.00 | 39.72 | 39.75 | 27,539 | -0.02(-0.05%) |
May 19, 2016 | 39.55 | 39.80 | 39.49 | 39.77 | 26,902 | +0.06(+0.15%) |
May 18, 2016 | 39.94 | 39.99 | 39.56 | 39.72 | 57,809 | -0.26(-0.66%) |
May 17, 2016 | 40.45 | 40.45 | 39.91 | 39.98 | 27,624 | -0.61(-1.51%) |
May 16, 2016 | 40.38 | 40.67 | 40.33 | 40.59 | 38,961 | +0.27(+0.66%) |
May 13, 2016 | 40.59 | 40.67 | 40.26 | 40.33 | 30,664 | -0.46(-1.12%) |
May 12, 2016 | 40.85 | 40.94 | 40.63 | 40.78 | 61,557 | +0.13(+0.31%) |
May 11, 2016 | 40.87 | 40.87 | 40.65 | 40.66 | 87,620 | -0.30(-0.74%) |
May 10, 2016 | 40.73 | 40.96 | 40.72 | 40.96 | 43,393 | +0.45(+1.11%) |
May 09, 2016 | 40.33 | 40.65 | 40.33 | 40.51 | 138,314 | +0.23(+0.57%) |
May 06, 2016 | 39.97 | 40.31 | 39.97 | 40.28 | 48,979 | +0.13(+0.32%) |
May 05, 2016 | 40.18 | 40.24 | 40.04 | 40.15 | 48,996 | +0.03(+0.08%) |
May 04, 2016 | 39.88 | 40.15 | 39.88 | 40.12 | 21,308 | -0.05(-0.12%) |
May 03, 2016 | 40.24 | 40.40 | 40.17 | 40.17 | 33,339 | -0.32(-0.79%) |
May 02, 2016 | 40.16 | 40.50 | 40.16 | 40.49 | 41,417 | +0.50(+1.24%) |
Apr 29, 2016 | 39.95 | 40.15 | 39.88 | 39.99 | 32,878 | -0.04(-0.10%) |
Apr 28, 2016 | 39.86 | 40.27 | 39.86 | 40.03 | 51,874 | -0.11(-0.27%) |
Apr 27, 2016 | 40.01 | 40.26 | 39.89 | 40.14 | 21,614 | +0.09(+0.22%) |
Apr 26, 2016 | 40.11 | 40.26 | 39.95 | 40.05 | 23,827 | +0.00(+0.01%) |
Apr 25, 2016 | 39.82 | 40.05 | 39.82 | 40.05 | 200,929 | +0.16(+0.40%) |
Apr 22, 2016 | 39.80 | 39.91 | 39.68 | 39.89 | 52,371 | -0.10(-0.26%) |
Apr 21, 2016 | 40.44 | 40.44 | 39.94 | 39.99 | 88,270 | -0.59(-1.44%) |
Apr 20, 2016 | 40.90 | 40.90 | 40.58 | 40.58 | 126,977 | -0.44(-1.07%) |
Apr 19, 2016 | 40.97 | 41.03 | 40.87 | 41.01 | 31,035 | +0.38(+0.92%) |
Apr 18, 2016 | 40.31 | 40.68 | 40.31 | 40.64 | 27,098 | +0.26(+0.65%) |
Apr 15, 2016 | 40.19 | 40.41 | 40.19 | 40.38 | 18,818 | +0.19(+0.48%) |
Apr 14, 2016 | 40.31 | 40.42 | 40.18 | 40.18 | 55,016 | -0.06(-0.14%) |
Apr 13, 2016 | 40.48 | 40.57 | 40.12 | 40.24 | 245,088 | -0.09(-0.24%) |
Apr 12, 2016 | 40.07 | 40.38 | 40.03 | 40.33 | 131,222 | +0.28(+0.71%) |
Apr 11, 2016 | 40.32 | 40.42 | 40.05 | 40.05 | 40,905 | -0.19(-0.47%) |
Apr 08, 2016 | 40.23 | 40.33 | 40.17 | 40.24 | 61,213 | +0.23(+0.57%) |
Apr 07, 2016 | 40.09 | 40.18 | 39.87 | 40.01 | 292,950 | -0.27(-0.67%) |
Apr 06, 2016 | 39.95 | 40.30 | 39.95 | 40.28 | 53,695 | +0.30(+0.75%) |
Apr 05, 2016 | 40.00 | 40.05 | 39.93 | 39.98 | 77,130 | -0.28(-0.70%) |
Apr 04, 2016 | 40.35 | 40.42 | 40.18 | 40.26 | 137,802 | -0.02(-0.06%) |
Apr 01, 2016 | 39.81 | 40.28 | 39.62 | 40.28 | 82,442 | +0.12(+0.31%) |
Mar 31, 2016 | 40.32 | 40.40 | 40.13 | 40.16 | 513,156 | -0.26(-0.65%) |
Mar 30, 2016 | 40.34 | 40.51 | 40.34 | 40.43 | 78,870 | +0.33(+0.82%) |
Mar 29, 2016 | 39.70 | 40.17 | 39.70 | 40.10 | 141,003 | +0.40(+1.00%) |
Mar 28, 2016 | 39.54 | 39.78 | 39.54 | 39.70 | 69,189 | +0.23(+0.57%) |
Mar 24, 2016 | 39.37 | 39.47 | 39.47 | 39.47 | 30,063 | -0.12(-0.29%) |
Mar 23, 2016 | 39.62 | 39.67 | 39.53 | 39.59 | 70,765 | +0.06(+0.16%) |
Mar 22, 2016 | 39.58 | 39.61 | 39.49 | 39.53 | 36,818 | -0.28(-0.69%) |
Mar 21, 2016 | 39.70 | 39.87 | 39.66 | 39.80 | 81,746 | +0.02(+0.05%) |
Mar 18, 2016 | 39.91 | 39.98 | 39.76 | 39.78 | 195,813 | -0.12(-0.29%) |
Mar 17, 2016 | 39.53 | 39.97 | 39.53 | 39.90 | 41,812 | +0.29(+0.73%) |
Mar 16, 2016 | 39.24 | 39.63 | 39.12 | 39.61 | 71,512 | +0.28(+0.71%) |
Mar 15, 2016 | 39.25 | 39.42 | 39.25 | 39.33 | 41,948 | -0.05(-0.12%) |
Mar 14, 2016 | 39.43 | 39.52 | 39.32 | 39.37 | 107,550 | -0.12(-0.30%) |
Mar 11, 2016 | 39.47 | 39.55 | 39.38 | 39.49 | 66,595 | +0.35(+0.89%) |
Mar 10, 2016 | 39.32 | 39.45 | 38.84 | 39.15 | 54,320 | +0.01(+0.03%) |
Mar 09, 2016 | 39.01 | 39.21 | 39.01 | 39.13 | 92,845 | +0.25(+0.65%) |
Mar 08, 2016 | 38.77 | 39.04 | 38.69 | 38.88 | 133,967 | +0.04(+0.10%) |
Mar 07, 2016 | 38.83 | 38.98 | 38.71 | 38.85 | 140,843 | -0.23(-0.59%) |
Mar 04, 2016 | 38.93 | 39.18 | 38.93 | 39.08 | 60,532 | +0.24(+0.62%) |
Mar 03, 2016 | 38.52 | 38.85 | 38.49 | 38.84 | 55,566 | +0.23(+0.59%) |
Mar 02, 2016 | 38.49 | 38.65 | 38.34 | 38.61 | 83,761 | -0.06(-0.15%) |
Mar 01, 2016 | 38.42 | 38.74 | 38.32 | 38.67 | 311,618 | +0.67(+1.76%) |
Feb 29, 2016 | 38.07 | 38.38 | 38.00 | 38.00 | 259,026 | -0.19(-0.49%) |
Feb 26, 2016 | 38.80 | 38.80 | 38.14 | 38.19 | 197,478 | -0.51(-1.31%) |
Feb 25, 2016 | 38.44 | 38.69 | 38.35 | 38.69 | 54,909 | +0.34(+0.88%) |
Feb 24, 2016 | 37.94 | 38.36 | 37.83 | 38.35 | 68,271 | +0.08(+0.22%) |
Feb 23, 2016 | 38.32 | 38.47 | 38.24 | 38.27 | 46,586 | -0.21(-0.55%) |
Feb 22, 2016 | 38.48 | 38.63 | 38.40 | 38.48 | 73,975 | +0.17(+0.44%) |
Feb 19, 2016 | 38.05 | 38.31 | 38.05 | 38.31 | 30,633 | +0.06(+0.15%) |
Feb 18, 2016 | 38.20 | 38.32 | 38.15 | 38.26 | 121,272 | -0.23(-0.59%) |
Feb 17, 2016 | 38.27 | 38.59 | 38.15 | 38.48 | 49,835 | +0.40(+1.04%) |
Feb 16, 2016 | 38.12 | 38.17 | 37.79 | 38.09 | 242,887 | +0.36(+0.96%) |
Feb 12, 2016 | 37.43 | 37.72 | 37.72 | 37.72 | 69,097 | +0.33(+0.88%) |
Feb 11, 2016 | 37.19 | 37.46 | 37.06 | 37.39 | 424,519 | -0.23(-0.60%) |
Feb 10, 2016 | 37.86 | 37.93 | 37.58 | 37.62 | 27,687 | -0.11(-0.30%) |
Feb 09, 2016 | 37.23 | 37.86 | 37.23 | 37.73 | 49,583 | +0.08(+0.22%) |
Feb 08, 2016 | 37.38 | 37.65 | 37.24 | 37.65 | 34,881 | -0.07(-0.20%) |
Feb 05, 2016 | 37.99 | 38.03 | 37.66 | 37.72 | 29,767 | -0.37(-0.97%) |
Feb 04, 2016 | 38.20 | 38.23 | 37.99 | 38.09 | 38,100 | -0.45(-1.16%) |
Feb 03, 2016 | 38.53 | 38.60 | 38.16 | 38.54 | 128,342 | +0.26(+0.67%) |
Feb 02, 2016 | 38.52 | 38.52 | 38.23 | 38.28 | 78,507 | -0.49(-1.26%) |
Feb 01, 2016 | 38.43 | 38.84 | 38.43 | 38.77 | 144,925 | +0.26(+0.69%) |
Jan 29, 2016 | 37.91 | 38.52 | 37.84 | 38.51 | 76,380 | +0.80(+2.12%) |
Jan 28, 2016 | 37.63 | 37.80 | 37.43 | 37.71 | 188,404 | +0.44(+1.19%) |
Jan 27, 2016 | 37.37 | 37.75 | 37.12 | 37.27 | 158,583 | -0.09(-0.23%) |
Jan 26, 2016 | 37.06 | 37.43 | 37.06 | 37.35 | 80,856 | +0.49(+1.33%) |
Jan 25, 2016 | 37.05 | 37.23 | 36.86 | 36.86 | 150,014 | -0.21(-0.56%) |
Jan 22, 2016 | 36.58 | 37.16 | 36.58 | 37.07 | 127,845 | +0.66(+1.81%) |
Jan 21, 2016 | 36.21 | 36.52 | 35.97 | 36.41 | 52,240 | +0.19(+0.54%) |
Jan 20, 2016 | 36.16 | 36.34 | 35.51 | 36.21 | 241,762 | -0.46(-1.25%) |
Jan 19, 2016 | 36.70 | 36.80 | 36.42 | 36.67 | 233,191 | +0.46(+1.26%) |
Jan 15, 2016 | 36.26 | 36.21 | 36.21 | 36.21 | 95,524 | -0.73(-1.99%) |
Jan 14, 2016 | 36.87 | 37.16 | 36.67 | 36.95 | 165,441 | +0.19(+0.53%) |
Jan 13, 2016 | 37.46 | 37.46 | 36.75 | 36.75 | 29,491 | -0.61(-1.62%) |
Jan 12, 2016 | 37.37 | 37.46 | 37.07 | 37.36 | 78,834 | +0.27(+0.72%) |
Jan 11, 2016 | 37.10 | 37.21 | 36.82 | 37.09 | 53,833 | +0.32(+0.86%) |
Jan 08, 2016 | 37.30 | 37.30 | 36.75 | 36.77 | 65,490 | -0.30(-0.80%) |
Jan 07, 2016 | 37.20 | 37.45 | 37.03 | 37.07 | 41,669 | -0.49(-1.31%) |
Jan 06, 2016 | 37.40 | 37.69 | 37.40 | 37.56 | 22,484 | -0.33(-0.88%) |
Jan 05, 2016 | 37.73 | 37.96 | 37.53 | 37.90 | 1,537,141 | +0.09(+0.25%) |
Jan 04, 2016 | 37.87 | 37.99 | 37.45 | 37.80 | 537,624 | -0.57(-1.48%) |
Dec 31, 2015 | 38.62 | 38.37 | 38.37 | 38.37 | 16,001 | -0.46(-1.18%) |
Dec 30, 2015 | 39.01 | 39.01 | 38.81 | 38.83 | 125,782 | -0.20(-0.51%) |
Dec 29, 2015 | 38.94 | 39.08 | 38.94 | 39.03 | 260,127 | +0.33(+0.86%) |
Dec 28, 2015 | 38.58 | 38.70 | 38.52 | 38.69 | 29,190 | +0.03(+0.09%) |
Dec 24, 2015 | 38.71 | 38.66 | 38.66 | 38.66 | 18,426 | -0.06(-0.15%) |
Dec 23, 2015 | 38.46 | 38.74 | 38.42 | 38.72 | 49,718 | +0.49(+1.29%) |
Dec 22, 2015 | 37.98 | 38.33 | 37.93 | 38.22 | 30,689 | +0.32(+0.84%) |
Dec 21, 2015 | 38.01 | 38.03 | 37.76 | 37.91 | 37,058 | +0.24(+0.64%) |
Dec 18, 2015 | 38.11 | 38.16 | 37.66 | 37.66 | 29,561 | -0.59(-1.55%) |
Dec 17, 2015 | 38.72 | 38.72 | 38.25 | 38.25 | 51,750 | -0.54(-1.40%) |
Dec 16, 2015 | 38.29 | 38.80 | 38.27 | 38.80 | 43,724 | +0.76(+2.00%) |
Dec 15, 2015 | 38.12 | 38.19 | 37.94 | 38.04 | 43,578 | +0.18(+0.46%) |
Dec 14, 2015 | 37.69 | 37.88 | 37.43 | 37.86 | 33,250 | +0.26(+0.68%) |
Dec 11, 2015 | 37.76 | 37.81 | 37.48 | 37.60 | 50,384 | -0.44(-1.16%) |
Dec 10, 2015 | 38.19 | 38.28 | 37.99 | 38.05 | 26,050 | +0.01(+0.02%) |
Dec 09, 2015 | 38.23 | 38.47 | 37.93 | 38.04 | 71,479 | -0.38(-1.00%) |
Dec 08, 2015 | 38.34 | 38.43 | 38.23 | 38.42 | 24,436 | -0.26(-0.67%) |
Dec 07, 2015 | 38.59 | 38.68 | 38.54 | 38.68 | 17,153 | +0.11(+0.29%) |
Dec 04, 2015 | 38.03 | 38.59 | 38.03 | 38.57 | 24,050 | +0.52(+1.36%) |
Dec 03, 2015 | 38.29 | 38.39 | 37.92 | 38.05 | 107,046 | -0.18(-0.46%) |
Dec 02, 2015 | 38.43 | 38.47 | 38.22 | 38.23 | 83,975 | -0.20(-0.51%) |
Dec 01, 2015 | 38.28 | 38.48 | 38.23 | 38.42 | 118,147 | +0.22(+0.59%) |
Nov 30, 2015 | 38.48 | 38.48 | 38.15 | 38.20 | 34,582 | -0.26(-0.68%) |
Nov 27, 2015 | 38.53 | 38.59 | 38.44 | 38.46 | 15,076 | -0.00(-0.01%) |
Nov 25, 2015 | 38.40 | 38.46 | 38.46 | 38.46 | 17,872 | +0.11(+0.30%) |
Nov 24, 2015 | 38.11 | 38.43 | 38.09 | 38.35 | 92,211 | +0.05(+0.13%) |
Nov 23, 2015 | 38.25 | 38.39 | 38.21 | 38.30 | 29,788 | +0.13(+0.35%) |
Nov 20, 2015 | 38.48 | 38.61 | 38.16 | 38.16 | 70,118 | -0.23(-0.61%) |
Nov 19, 2015 | 38.34 | 38.44 | 38.34 | 38.40 | 25,472 | +0.23(+0.61%) |
Nov 18, 2015 | 37.82 | 38.19 | 37.82 | 38.16 | 24,968 | +0.41(+1.09%) |
Nov 17, 2015 | 37.87 | 38.00 | 37.69 | 37.75 | 48,425 | -0.04(-0.10%) |
Nov 16, 2015 | 37.21 | 37.79 | 37.21 | 37.79 | 140,640 | +0.59(+1.59%) |
Nov 13, 2015 | 37.33 | 37.41 | 37.13 | 37.20 | 49,858 | -0.35(-0.94%) |
Nov 12, 2015 | 37.81 | 37.81 | 37.55 | 37.55 | 25,310 | -0.46(-1.21%) |
Nov 11, 2015 | 37.99 | 38.09 | 37.95 | 38.01 | 17,304 | +0.30(+0.79%) |
Nov 10, 2015 | 37.63 | 37.77 | 37.54 | 37.71 | 77,629 | -0.08(-0.20%) |
Nov 09, 2015 | 37.78 | 37.79 | 37.54 | 37.79 | 299,116 | -0.24(-0.64%) |
Nov 06, 2015 | 38.25 | 38.25 | 37.80 | 38.03 | 35,050 | -0.41(-1.07%) |
Nov 05, 2015 | 38.44 | 38.57 | 38.34 | 38.44 | 54,252 | -0.03(-0.08%) |
Nov 04, 2015 | 38.65 | 38.68 | 38.33 | 38.48 | 145,825 | -0.05(-0.14%) |
Nov 03, 2015 | 38.47 | 38.63 | 38.29 | 38.53 | 112,222 | -0.13(-0.35%) |
Nov 02, 2015 | 38.56 | 38.67 | 38.45 | 38.66 | 397,304 | +0.20(+0.51%) |
Oct 30, 2015 | 38.67 | 38.72 | 38.47 | 38.47 | 32,097 | -0.37(-0.95%) |
Oct 29, 2015 | 38.74 | 38.85 | 38.60 | 38.83 | 14,587 | +0.07(+0.17%) |
Oct 28, 2015 | 38.94 | 38.97 | 38.51 | 38.77 | 35,192 | -0.08(-0.20%) |
Oct 27, 2015 | 38.80 | 38.87 | 38.69 | 38.85 | 148,070 | -0.09(-0.23%) |
Oct 26, 2015 | 38.99 | 39.05 | 38.90 | 38.94 | 370,331 | -0.10(-0.26%) |
Oct 23, 2015 | 39.17 | 39.17 | 38.82 | 39.04 | 123,430 | +0.07(+0.19%) |
Oct 22, 2015 | 38.55 | 39.03 | 38.55 | 38.97 | 85,645 | +0.65(+1.69%) |
Oct 21, 2015 | 38.43 | 38.54 | 38.31 | 38.32 | 47,005 | -0.06(-0.15%) |
Oct 20, 2015 | 38.36 | 38.42 | 38.30 | 38.37 | 28,202 | -0.06(-0.16%) |
Oct 19, 2015 | 38.32 | 38.43 | 38.28 | 38.43 | 331,664 | +0.09(+0.25%) |
Oct 16, 2015 | 38.14 | 38.34 | 38.14 | 38.34 | 32,340 | +0.14(+0.36%) |
Oct 15, 2015 | 37.97 | 38.20 | 37.90 | 38.20 | 18,683 | +0.57(+1.52%) |
Oct 14, 2015 | 37.90 | 37.90 | 37.62 | 37.63 | 54,627 | -0.17(-0.44%) |
Oct 13, 2015 | 37.91 | 38.04 | 37.79 | 37.80 | 64,418 | -0.15(-0.40%) |
Oct 12, 2015 | 37.95 | 38.06 | 37.94 | 37.95 | 19,860 | +0.05(+0.13%) |
Oct 09, 2015 | 37.85 | 37.90 | 37.83 | 37.90 | 32,913 | +0.11(+0.30%) |
Oct 08, 2015 | 37.40 | 37.86 | 37.31 | 37.78 | 35,508 | +0.37(+0.99%) |
Oct 07, 2015 | 37.41 | 37.49 | 37.32 | 37.41 | 52,005 | +0.09(+0.23%) |
Oct 06, 2015 | 37.36 | 37.41 | 37.28 | 37.33 | 39,308 | -0.10(-0.26%) |
Oct 05, 2015 | 37.14 | 37.43 | 37.14 | 37.43 | 17,797 | +0.58(+1.56%) |
Oct 02, 2015 | 36.11 | 36.86 | 36.10 | 36.85 | 21,173 | +0.64(+1.76%) |
Oct 01, 2015 | 36.33 | 36.35 | 35.97 | 36.21 | 65,182 | -0.08(-0.22%) |
Sep 30, 2015 | 36.30 | 36.32 | 36.09 | 36.29 | 22,816 | +0.51(+1.43%) |
Sep 29, 2015 | 35.75 | 35.83 | 35.61 | 35.78 | 36,823 | +0.01(+0.03%) |
Sep 28, 2015 | 36.01 | 36.15 | 35.75 | 35.77 | 23,506 | -0.46(-1.27%) |
Sep 25, 2015 | 36.36 | 36.56 | 36.18 | 36.23 | 35,515 | +0.29(+0.80%) |
Sep 24, 2015 | 35.63 | 35.96 | 35.55 | 35.95 | 47,013 | +0.13(+0.38%) |
Sep 23, 2015 | 35.93 | 35.93 | 35.68 | 35.81 | 28,816 | -0.02(-0.07%) |
Sep 22, 2015 | 35.98 | 35.98 | 35.68 | 35.84 | 123,462 | -0.58(-1.60%) |
Sep 21, 2015 | 36.46 | 36.57 | 36.33 | 36.42 | 141,861 | +0.16(+0.44%) |
Sep 18, 2015 | 36.45 | 36.71 | 36.26 | 36.26 | 191,903 | -0.50(-1.37%) |
Sep 17, 2015 | 36.73 | 37.18 | 36.64 | 36.76 | 24,772 | +0.02(+0.07%) |
Sep 16, 2015 | 36.45 | 36.74 | 36.45 | 36.74 | 40,899 | +0.73(+2.03%) |
Sep 15, 2015 | 35.69 | 36.06 | 35.66 | 36.01 | 44,258 | +0.44(+1.24%) |
Sep 14, 2015 | 35.68 | 35.68 | 35.51 | 35.57 | 286,534 | -0.18(-0.50%) |
Sep 11, 2015 | 35.53 | 35.75 | 35.50 | 35.75 | 26,422 | +0.08(+0.22%) |
Sep 10, 2015 | 35.54 | 35.86 | 35.50 | 35.67 | 127,715 | +0.05(+0.14%) |
Sep 09, 2015 | 36.40 | 36.40 | 35.56 | 35.62 | 23,119 | -0.36(-1.01%) |
Sep 08, 2015 | 35.80 | 35.98 | 35.62 | 35.98 | 197,769 | +0.65(+1.84%) |
Sep 04, 2015 | 35.42 | 35.33 | 35.33 | 35.33 | 66,105 | -0.63(-1.76%) |
Sep 03, 2015 | 35.93 | 36.13 | 35.83 | 35.97 | 148,731 | +0.27(+0.77%) |
Sep 02, 2015 | 35.56 | 35.73 | 35.45 | 35.69 | 92,351 | +0.48(+1.37%) |
Sep 01, 2015 | 35.74 | 35.74 | 35.21 | 35.21 | 107,979 | -0.93(-2.58%) |
Aug 31, 2015 | 36.17 | 36.17 | 36.02 | 36.14 | 182,565 | -0.18(-0.49%) |
Aug 28, 2015 | 36.32 | 36.39 | 36.14 | 36.32 | 77,343 | -0.10(-0.27%) |
Aug 27, 2015 | 36.24 | 36.53 | 35.96 | 36.42 | 39,614 | +0.41(+1.15%) |
Aug 26, 2015 | 35.49 | 36.01 | 35.08 | 36.01 | 53,334 | +0.87(+2.49%) |
Aug 25, 2015 | 35.68 | 36.94 | 35.13 | 35.13 | 95,899 | -0.07(-0.21%) |
Aug 24, 2015 | 36.20 | 36.20 | 33.13 | 35.21 | 178,312 | -1.20(-3.29%) |
Aug 21, 2015 | 37.06 | 37.17 | 36.40 | 36.40 | 74,363 | -0.97(-2.59%) |
Aug 20, 2015 | 37.52 | 37.70 | 37.36 | 37.37 | 26,694 | -0.49(-1.29%) |
Aug 19, 2015 | 37.97 | 37.98 | 37.67 | 37.86 | 25,521 | -0.32(-0.83%) |
Aug 18, 2015 | 38.30 | 38.34 | 38.14 | 38.18 | 51,655 | -0.19(-0.50%) |
Aug 17, 2015 | 38.26 | 38.40 | 38.24 | 38.37 | 30,628 | -0.04(-0.10%) |
Aug 14, 2015 | 38.35 | 38.46 | 38.24 | 38.41 | 46,256 | +0.07(+0.18%) |
Aug 13, 2015 | 38.42 | 38.48 | 38.28 | 38.34 | 24,818 | +0.01(+0.02%) |
Aug 12, 2015 | 38.18 | 38.35 | 37.96 | 38.34 | 36,825 | -0.22(-0.56%) |
Aug 11, 2015 | 38.54 | 38.61 | 38.45 | 38.55 | 20,458 | -0.39(-1.01%) |
Aug 10, 2015 | 38.77 | 38.94 | 38.77 | 38.94 | 94,268 | +0.34(+0.88%) |
Aug 07, 2015 | 38.76 | 38.76 | 38.54 | 38.61 | 68,017 | -0.22(-0.57%) |
Aug 06, 2015 | 39.14 | 39.14 | 38.78 | 38.83 | 88,118 | -0.22(-0.58%) |
Aug 05, 2015 | 38.85 | 39.05 | 38.85 | 39.05 | 27,154 | +0.26(+0.66%) |
Aug 04, 2015 | 38.79 | 38.82 | 38.70 | 38.79 | 18,940 | +0.01(+0.03%) |