Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 37.76 | 38.33 | 37.40 | 37.95 | 554,634 | -0.05(-0.13%) |
Apr 28, 2016 | 37.59 | 38.30 | 37.44 | 38.00 | 589,912 | +0.31(+0.82%) |
Apr 27, 2016 | 36.89 | 38.10 | 36.50 | 37.69 | 441,849 | +0.83(+2.26%) |
Apr 26, 2016 | 36.47 | 37.08 | 36.04 | 36.86 | 676,391 | +0.52(+1.42%) |
Apr 25, 2016 | 37.16 | 37.34 | 36.00 | 36.34 | 472,586 | -0.81(-2.19%) |
Apr 22, 2016 | 37.11 | 37.67 | 36.76 | 37.16 | 295,629 | -0.06(-0.16%) |
Apr 21, 2016 | 36.95 | 37.57 | 36.32 | 37.21 | 657,414 | +0.61(+1.65%) |
Apr 20, 2016 | 36.41 | 37.04 | 35.99 | 36.61 | 360,167 | +0.20(+0.55%) |
Apr 19, 2016 | 35.65 | 37.92 | 35.61 | 36.41 | 732,388 | +1.12(+3.18%) |
Apr 18, 2016 | 34.22 | 35.52 | 34.16 | 35.29 | 427,223 | +0.82(+2.39%) |
Apr 15, 2016 | 34.78 | 34.78 | 33.68 | 34.46 | 391,360 | -0.35(-1.00%) |
Apr 14, 2016 | 34.65 | 34.98 | 34.06 | 34.81 | 272,994 | +0.23(+0.66%) |
Apr 13, 2016 | 33.49 | 34.69 | 33.46 | 34.58 | 298,390 | +1.25(+3.75%) |
Apr 12, 2016 | 32.90 | 33.48 | 32.20 | 33.33 | 499,490 | +0.42(+1.27%) |
Apr 11, 2016 | 34.21 | 34.61 | 32.90 | 32.91 | 329,933 | -1.15(-3.38%) |
Apr 08, 2016 | 34.25 | 34.36 | 33.49 | 34.07 | 265,569 | +0.15(+0.44%) |
Apr 07, 2016 | 34.89 | 35.25 | 33.73 | 33.92 | 476,644 | -1.36(-3.86%) |
Apr 06, 2016 | 34.27 | 35.41 | 34.11 | 35.28 | 520,555 | +1.08(+3.17%) |
Apr 05, 2016 | 35.21 | 35.32 | 34.14 | 34.20 | 497,027 | -1.36(-3.83%) |
Apr 04, 2016 | 35.14 | 36.06 | 34.78 | 35.56 | 304,370 | +0.37(+1.04%) |
Apr 01, 2016 | 35.05 | 35.55 | 34.69 | 35.19 | 391,761 | -0.17(-0.48%) |
Mar 31, 2016 | 34.94 | 35.65 | 34.71 | 35.36 | 354,963 | +0.36(+1.02%) |
Mar 30, 2016 | 35.06 | 35.56 | 34.75 | 35.00 | 391,288 | +0.22(+0.63%) |
Mar 29, 2016 | 33.76 | 34.94 | 33.43 | 34.78 | 285,036 | +0.93(+2.76%) |
Mar 28, 2016 | 33.51 | 34.26 | 32.83 | 33.85 | 406,539 | +0.38(+1.13%) |
Mar 24, 2016 | 33.08 | 33.47 | 33.47 | 33.47 | 537,361 | +0.11(+0.33%) |
Mar 23, 2016 | 33.67 | 33.75 | 33.21 | 33.36 | 607,864 | -0.35(-1.03%) |
Mar 22, 2016 | 33.50 | 33.97 | 33.41 | 33.71 | 195,717 | -0.11(-0.32%) |
Mar 21, 2016 | 33.66 | 34.18 | 33.26 | 33.82 | 437,161 | +0.15(+0.44%) |
Mar 18, 2016 | 33.46 | 34.31 | 33.13 | 33.67 | 735,050 | +0.43(+1.28%) |
Mar 17, 2016 | 32.15 | 33.47 | 32.10 | 33.24 | 424,132 | +1.08(+3.37%) |
Mar 16, 2016 | 31.13 | 32.44 | 30.95 | 32.16 | 236,800 | +0.74(+2.37%) |
Mar 15, 2016 | 32.23 | 32.36 | 31.13 | 31.41 | 350,743 | -1.10(-3.39%) |
Mar 14, 2016 | 31.75 | 32.65 | 31.69 | 32.52 | 249,250 | +0.69(+2.15%) |
Mar 11, 2016 | 31.62 | 32.26 | 31.39 | 31.83 | 355,193 | +0.47(+1.49%) |
Mar 10, 2016 | 32.20 | 32.34 | 30.89 | 31.36 | 387,279 | -0.73(-2.26%) |
Mar 09, 2016 | 31.79 | 32.21 | 31.48 | 32.09 | 561,387 | +0.43(+1.35%) |
Mar 08, 2016 | 32.62 | 32.86 | 31.51 | 31.66 | 980,006 | -1.17(-3.57%) |
Mar 07, 2016 | 32.35 | 33.34 | 31.87 | 32.83 | 640,525 | +0.35(+1.07%) |
Mar 04, 2016 | 32.49 | 32.49 | 31.72 | 32.49 | 466,043 | +0.08(+0.25%) |
Mar 03, 2016 | 32.89 | 33.20 | 32.19 | 32.41 | 699,348 | -0.63(-1.89%) |
Mar 02, 2016 | 32.78 | 33.08 | 32.18 | 33.03 | 472,789 | +0.12(+0.36%) |
Mar 01, 2016 | 32.12 | 32.92 | 31.82 | 32.91 | 751,872 | +1.25(+3.95%) |
Feb 29, 2016 | 31.50 | 32.37 | 31.32 | 31.66 | 569,142 | +0.04(+0.13%) |
Feb 26, 2016 | 30.39 | 32.07 | 30.08 | 31.62 | 764,578 | +1.57(+5.22%) |
Feb 25, 2016 | 30.32 | 31.24 | 29.77 | 30.05 | 735,136 | +0.05(+0.17%) |
Feb 24, 2016 | 28.88 | 30.18 | 28.41 | 30.00 | 850,527 | +0.89(+3.07%) |
Feb 23, 2016 | 28.96 | 29.58 | 28.70 | 29.11 | 810,402 | +0.04(+0.14%) |
Feb 22, 2016 | 27.96 | 29.25 | 27.76 | 29.07 | 883,830 | +1.31(+4.72%) |
Feb 19, 2016 | 27.53 | 28.32 | 27.26 | 27.76 | 1,046,955 | +0.14(+0.50%) |
Feb 18, 2016 | 27.57 | 27.95 | 27.02 | 27.62 | 1,193,046 | +0.55(+2.02%) |
Feb 17, 2016 | 26.00 | 27.43 | 25.93 | 27.07 | 1,013,962 | +1.21(+4.69%) |
Feb 16, 2016 | 24.39 | 26.05 | 24.15 | 25.86 | 995,420 | +1.70(+7.03%) |
Feb 12, 2016 | 24.61 | 24.16 | 24.16 | 24.16 | 942,420 | -0.03(-0.12%) |
Feb 11, 2016 | 22.90 | 24.28 | 22.72 | 24.19 | 1,357,690 | +0.77(+3.31%) |
Feb 10, 2016 | 27.14 | 27.14 | 22.36 | 23.42 | 3,233,620 | +1.07(+4.80%) |
Feb 09, 2016 | 23.50 | 24.61 | 22.27 | 22.35 | 2,213,969 | -1.73(-7.18%) |
Feb 08, 2016 | 25.61 | 25.62 | 22.31 | 24.07 | 2,717,030 | -2.25(-8.56%) |
Feb 05, 2016 | 30.28 | 30.74 | 26.00 | 26.33 | 1,643,732 | -4.43(-14.40%) |
Feb 04, 2016 | 29.90 | 30.93 | 29.13 | 30.76 | 709,973 | +0.70(+2.31%) |
Feb 03, 2016 | 30.99 | 31.15 | 29.78 | 30.06 | 596,280 | -0.63(-2.04%) |
Feb 02, 2016 | 30.70 | 31.42 | 30.54 | 30.69 | 942,021 | -0.44(-1.40%) |
Feb 01, 2016 | 29.71 | 31.29 | 29.48 | 31.13 | 760,786 | +1.18(+3.95%) |
Jan 29, 2016 | 29.26 | 30.44 | 29.15 | 29.94 | 640,215 | +0.92(+3.18%) |
Jan 28, 2016 | 28.68 | 29.42 | 28.21 | 29.02 | 832,258 | +0.44(+1.53%) |
Jan 27, 2016 | 30.21 | 30.52 | 28.41 | 28.58 | 1,007,609 | -1.71(-5.64%) |
Jan 26, 2016 | 31.04 | 31.35 | 29.91 | 30.29 | 557,390 | -0.73(-2.37%) |
Jan 25, 2016 | 31.98 | 32.74 | 30.88 | 31.03 | 750,690 | -1.05(-3.28%) |
Jan 22, 2016 | 31.76 | 32.82 | 31.48 | 32.08 | 785,375 | +0.87(+2.80%) |
Jan 21, 2016 | 30.37 | 32.20 | 30.20 | 31.21 | 791,569 | +0.60(+1.95%) |
Jan 20, 2016 | 30.21 | 31.09 | 28.14 | 30.61 | 947,883 | -0.22(-0.71%) |
Jan 19, 2016 | 32.12 | 32.75 | 30.52 | 30.83 | 661,822 | -0.97(-3.06%) |
Jan 15, 2016 | 30.80 | 31.80 | 31.80 | 31.80 | 780,517 | +0.21(+0.66%) |
Jan 14, 2016 | 30.76 | 32.32 | 29.96 | 31.59 | 857,864 | +0.90(+2.94%) |
Jan 13, 2016 | 33.00 | 33.56 | 30.55 | 30.69 | 885,838 | -2.31(-7.01%) |
Jan 12, 2016 | 33.03 | 33.95 | 32.28 | 33.00 | 549,988 | +0.27(+0.82%) |
Jan 11, 2016 | 33.34 | 33.71 | 31.66 | 32.74 | 990,511 | -0.30(-0.90%) |
Jan 08, 2016 | 35.45 | 35.48 | 32.76 | 33.03 | 1,260,195 | -2.26(-6.42%) |
Jan 07, 2016 | 34.35 | 35.70 | 34.09 | 35.30 | 1,042,944 | +0.55(+1.57%) |
Jan 06, 2016 | 34.75 | 35.19 | 34.00 | 34.75 | 1,018,070 | +0.12(+0.34%) |
Jan 05, 2016 | 35.75 | 35.78 | 34.05 | 34.63 | 955,607 | -1.09(-3.06%) |
Jan 04, 2016 | 36.86 | 37.48 | 35.06 | 35.72 | 785,618 | -1.65(-4.41%) |
Dec 31, 2015 | 37.91 | 37.37 | 37.37 | 37.37 | 401,737 | -0.69(-1.80%) |
Dec 30, 2015 | 38.24 | 38.55 | 37.85 | 38.06 | 329,894 | -0.40(-1.03%) |
Dec 29, 2015 | 38.54 | 38.72 | 37.97 | 38.46 | 381,824 | +0.22(+0.57%) |
Dec 28, 2015 | 38.35 | 38.48 | 37.37 | 38.24 | 280,435 | +0.00(+0.00%) |
Dec 24, 2015 | 38.76 | 38.24 | 38.24 | 38.24 | 180,832 | -0.74(-1.91%) |
Dec 23, 2015 | 38.67 | 39.56 | 38.29 | 38.98 | 890,753 | +0.74(+1.95%) |
Dec 22, 2015 | 38.34 | 38.46 | 37.52 | 38.24 | 586,960 | -0.03(-0.08%) |
Dec 21, 2015 | 37.87 | 38.55 | 37.41 | 38.27 | 802,942 | +0.75(+2.01%) |
Dec 18, 2015 | 37.62 | 38.00 | 37.38 | 37.51 | 524,319 | -0.14(-0.37%) |
Dec 17, 2015 | 38.24 | 38.75 | 37.61 | 37.65 | 259,395 | -0.73(-1.91%) |
Dec 16, 2015 | 38.43 | 38.72 | 37.51 | 38.39 | 478,443 | -0.01(-0.03%) |
Dec 15, 2015 | 37.48 | 38.80 | 37.21 | 38.40 | 564,277 | +1.19(+3.20%) |
Dec 14, 2015 | 37.29 | 38.03 | 36.91 | 37.20 | 519,404 | -0.26(-0.69%) |
Dec 11, 2015 | 37.82 | 38.51 | 37.29 | 37.46 | 558,751 | -0.95(-2.48%) |
Dec 10, 2015 | 37.73 | 38.76 | 37.70 | 38.42 | 669,327 | +0.80(+2.14%) |
Dec 09, 2015 | 38.65 | 38.94 | 37.58 | 37.61 | 763,579 | -1.12(-2.90%) |
Dec 08, 2015 | 38.66 | 39.33 | 38.05 | 38.73 | 602,441 | -0.48(-1.22%) |
Dec 07, 2015 | 39.65 | 39.88 | 38.75 | 39.21 | 650,890 | -0.68(-1.69%) |
Dec 04, 2015 | 39.89 | 40.38 | 39.05 | 39.89 | 1,036,008 | +0.05(+0.12%) |
Dec 03, 2015 | 41.32 | 41.68 | 39.27 | 39.84 | 1,451,001 | -1.30(-3.16%) |
Dec 02, 2015 | 43.72 | 43.72 | 40.51 | 41.14 | 2,437,184 | -2.70(-6.16%) |
Dec 01, 2015 | 43.27 | 43.87 | 42.88 | 43.84 | 635,039 | +0.54(+1.24%) |
Nov 30, 2015 | 43.71 | 44.08 | 43.08 | 43.30 | 553,377 | -0.08(-0.18%) |
Nov 27, 2015 | 42.93 | 43.95 | 42.73 | 43.38 | 309,739 | +0.46(+1.06%) |
Nov 25, 2015 | 42.31 | 42.93 | 42.93 | 42.93 | 503,732 | +0.46(+1.08%) |
Nov 24, 2015 | 41.61 | 42.59 | 41.31 | 42.47 | 574,055 | +1.02(+2.47%) |
Nov 23, 2015 | 41.90 | 42.07 | 41.32 | 41.45 | 528,930 | -0.46(-1.09%) |
Nov 20, 2015 | 42.65 | 42.70 | 41.50 | 41.90 | 676,638 | -0.44(-1.03%) |
Nov 19, 2015 | 41.71 | 42.57 | 41.47 | 42.34 | 799,643 | +0.63(+1.50%) |
Nov 18, 2015 | 41.55 | 41.72 | 40.81 | 41.71 | 616,980 | +0.42(+1.01%) |
Nov 17, 2015 | 41.07 | 41.81 | 40.94 | 41.30 | 904,040 | +0.36(+0.87%) |
Nov 16, 2015 | 40.75 | 41.98 | 40.40 | 40.94 | 1,630,379 | +0.18(+0.44%) |
Nov 13, 2015 | 42.29 | 42.66 | 40.68 | 40.76 | 3,903,197 | -3.29(-7.46%) |
Nov 12, 2015 | 43.08 | 44.35 | 42.84 | 44.05 | 606,139 | +0.81(+1.88%) |
Nov 11, 2015 | 43.03 | 44.29 | 42.68 | 43.23 | 641,438 | +0.41(+0.95%) |
Nov 10, 2015 | 42.86 | 44.17 | 42.41 | 42.83 | 777,424 | -0.34(-0.78%) |
Nov 09, 2015 | 44.63 | 44.82 | 42.79 | 43.16 | 968,944 | -1.41(-3.16%) |
Nov 06, 2015 | 44.08 | 45.71 | 44.05 | 44.57 | 993,949 | +0.58(+1.31%) |
Nov 05, 2015 | 45.57 | 46.03 | 43.75 | 44.00 | 1,204,473 | -1.42(-3.13%) |
Nov 04, 2015 | 43.95 | 45.89 | 43.45 | 45.42 | 4,526,532 | +6.54(+16.81%) |
Nov 03, 2015 | 38.70 | 39.47 | 38.43 | 38.88 | 965,451 | +0.17(+0.44%) |
Nov 02, 2015 | 37.84 | 39.11 | 37.75 | 38.71 | 633,000 | +0.96(+2.55%) |
Oct 30, 2015 | 38.64 | 38.86 | 37.48 | 37.75 | 660,260 | -0.87(-2.26%) |
Oct 29, 2015 | 38.35 | 38.73 | 37.91 | 38.62 | 410,285 | -0.07(-0.18%) |
Oct 28, 2015 | 36.18 | 38.88 | 35.69 | 38.69 | 1,099,597 | +2.78(+7.74%) |
Oct 27, 2015 | 37.03 | 37.14 | 35.78 | 35.91 | 874,479 | -1.25(-3.37%) |
Oct 26, 2015 | 37.16 | 37.68 | 35.59 | 37.16 | 1,049,556 | -0.26(-0.69%) |
Oct 23, 2015 | 38.70 | 38.73 | 36.89 | 37.42 | 849,010 | -0.94(-2.46%) |
Oct 22, 2015 | 38.33 | 38.88 | 37.97 | 38.37 | 443,197 | +0.34(+0.89%) |
Oct 21, 2015 | 38.40 | 38.89 | 37.54 | 38.03 | 687,700 | -0.28(-0.73%) |
Oct 20, 2015 | 40.56 | 42.37 | 37.37 | 38.31 | 2,095,750 | -2.25(-5.56%) |
Oct 19, 2015 | 41.86 | 42.15 | 39.91 | 40.56 | 685,565 | -1.01(-2.44%) |
Oct 16, 2015 | 40.29 | 42.21 | 40.11 | 41.57 | 1,341,700 | +1.46(+3.64%) |
Oct 15, 2015 | 39.58 | 40.49 | 39.22 | 40.11 | 497,328 | +0.64(+1.61%) |
Oct 14, 2015 | 39.00 | 40.31 | 38.85 | 39.48 | 392,276 | +0.37(+0.94%) |
Oct 13, 2015 | 39.81 | 40.62 | 39.03 | 39.11 | 420,195 | -1.11(-2.77%) |
Oct 12, 2015 | 40.06 | 40.87 | 39.82 | 40.22 | 661,316 | +0.17(+0.42%) |
Oct 09, 2015 | 39.38 | 40.22 | 38.90 | 40.06 | 671,313 | +0.96(+2.46%) |
Oct 08, 2015 | 39.00 | 39.15 | 38.38 | 39.09 | 432,051 | -0.04(-0.10%) |
Oct 07, 2015 | 38.17 | 39.18 | 37.50 | 39.13 | 391,005 | +1.22(+3.22%) |
Oct 06, 2015 | 38.08 | 38.57 | 37.14 | 37.91 | 339,653 | -0.17(-0.44%) |
Oct 05, 2015 | 37.28 | 38.13 | 36.95 | 38.08 | 755,153 | +1.28(+3.48%) |
Oct 02, 2015 | 35.24 | 36.84 | 34.87 | 36.80 | 400,065 | +1.06(+2.97%) |
Oct 01, 2015 | 35.57 | 35.89 | 34.61 | 35.73 | 473,679 | +0.07(+0.20%) |
Sep 30, 2015 | 34.70 | 35.76 | 34.46 | 35.67 | 826,505 | +1.35(+3.94%) |
Sep 29, 2015 | 33.72 | 34.43 | 32.78 | 34.31 | 797,029 | +0.53(+1.56%) |
Sep 28, 2015 | 33.84 | 35.00 | 33.45 | 33.79 | 706,603 | -0.29(-0.85%) |
Sep 25, 2015 | 36.25 | 36.39 | 33.98 | 34.08 | 1,086,485 | -1.71(-4.77%) |
Sep 24, 2015 | 37.61 | 37.72 | 34.38 | 35.78 | 1,120,970 | -2.01(-5.31%) |
Sep 23, 2015 | 37.58 | 38.32 | 37.28 | 37.79 | 503,275 | +0.30(+0.79%) |
Sep 22, 2015 | 37.70 | 37.88 | 37.19 | 37.49 | 687,706 | -0.28(-0.74%) |
Sep 21, 2015 | 37.74 | 38.31 | 37.46 | 37.77 | 632,207 | +0.20(+0.53%) |
Sep 18, 2015 | 37.09 | 37.90 | 36.85 | 37.57 | 912,667 | -0.11(-0.29%) |
Sep 17, 2015 | 37.65 | 38.24 | 37.41 | 37.68 | 716,291 | -0.06(-0.16%) |
Sep 16, 2015 | 38.19 | 38.59 | 37.10 | 37.74 | 3,224,892 | -2.58(-6.40%) |
Sep 15, 2015 | 38.46 | 40.70 | 38.09 | 40.32 | 1,353,452 | +1.83(+4.75%) |
Sep 14, 2015 | 38.15 | 38.54 | 37.82 | 38.50 | 290,816 | +0.35(+0.91%) |
Sep 11, 2015 | 37.24 | 38.24 | 36.94 | 38.15 | 319,314 | +0.66(+1.75%) |
Sep 10, 2015 | 37.29 | 38.46 | 37.29 | 37.49 | 274,022 | -0.11(-0.29%) |
Sep 09, 2015 | 38.22 | 38.52 | 37.50 | 37.60 | 416,181 | -0.13(-0.34%) |
Sep 08, 2015 | 36.96 | 37.96 | 36.73 | 37.73 | 254,093 | +1.23(+3.37%) |
Sep 04, 2015 | 36.78 | 36.50 | 36.50 | 36.50 | 267,220 | -0.83(-2.23%) |
Sep 03, 2015 | 37.84 | 38.17 | 37.02 | 37.33 | 347,981 | -0.44(-1.16%) |
Sep 02, 2015 | 37.24 | 38.14 | 36.95 | 37.77 | 348,749 | +0.77(+2.09%) |
Sep 01, 2015 | 37.47 | 38.27 | 36.79 | 37.00 | 612,253 | -1.28(-3.35%) |
Aug 31, 2015 | 38.01 | 39.18 | 37.57 | 38.28 | 537,575 | +0.23(+0.60%) |
Aug 28, 2015 | 38.10 | 38.53 | 37.55 | 38.05 | 455,061 | -0.12(-0.31%) |
Aug 27, 2015 | 38.37 | 39.30 | 37.43 | 38.17 | 653,197 | +0.23(+0.60%) |
Aug 26, 2015 | 37.56 | 38.27 | 36.54 | 37.94 | 597,871 | +1.27(+3.47%) |
Aug 25, 2015 | 38.27 | 38.76 | 36.66 | 36.67 | 683,349 | -0.54(-1.44%) |
Aug 24, 2015 | 34.00 | 38.70 | 32.74 | 37.20 | 908,954 | -0.47(-1.24%) |
Aug 21, 2015 | 36.56 | 38.17 | 35.90 | 37.67 | 1,156,983 | -0.48(-1.25%) |
Aug 20, 2015 | 39.39 | 39.66 | 37.84 | 38.15 | 744,217 | -1.65(-4.14%) |
Aug 19, 2015 | 39.73 | 40.51 | 39.08 | 39.80 | 618,869 | +0.07(+0.17%) |
Aug 18, 2015 | 40.87 | 41.30 | 39.26 | 39.73 | 903,390 | -0.90(-2.22%) |
Aug 17, 2015 | 38.06 | 41.08 | 37.40 | 40.63 | 1,898,190 | +2.54(+6.68%) |
Aug 14, 2015 | 37.70 | 38.14 | 37.36 | 38.09 | 275,287 | +0.47(+1.24%) |
Aug 13, 2015 | 37.35 | 38.73 | 37.09 | 37.62 | 502,952 | +0.34(+0.91%) |
Aug 12, 2015 | 37.54 | 38.06 | 36.25 | 37.28 | 734,186 | -0.47(-1.24%) |
Aug 11, 2015 | 37.32 | 38.73 | 37.01 | 37.75 | 743,327 | +0.26(+0.69%) |
Aug 10, 2015 | 37.24 | 37.97 | 37.05 | 37.49 | 597,937 | +0.34(+0.91%) |
Aug 07, 2015 | 36.82 | 37.19 | 36.21 | 37.16 | 528,212 | +0.45(+1.22%) |
Aug 06, 2015 | 37.59 | 37.88 | 35.72 | 36.71 | 992,848 | -0.88(-2.35%) |
Aug 05, 2015 | 33.77 | 38.19 | 33.72 | 37.59 | 2,118,775 | +5.76(+18.10%) |
Aug 04, 2015 | 31.27 | 32.03 | 31.06 | 31.83 | 590,271 | +0.61(+1.94%) |
Aug 03, 2015 | 31.79 | 32.76 | 31.17 | 31.23 | 533,450 | -0.56(-1.75%) |
Jul 31, 2015 | 31.91 | 32.21 | 31.42 | 31.78 | 311,435 | -0.22(-0.68%) |
Jul 30, 2015 | 31.63 | 32.28 | 30.92 | 32.00 | 349,351 | +0.26(+0.81%) |
Jul 29, 2015 | 31.06 | 31.83 | 29.60 | 31.74 | 891,147 | +0.69(+2.21%) |
Jul 28, 2015 | 31.62 | 31.71 | 30.04 | 31.06 | 926,573 | -0.33(-1.04%) |
Jul 27, 2015 | 33.24 | 33.24 | 31.10 | 31.38 | 677,340 | -2.14(-6.37%) |
Jul 24, 2015 | 35.68 | 36.07 | 33.42 | 33.52 | 619,147 | -2.19(-6.12%) |
Jul 23, 2015 | 35.65 | 36.73 | 35.65 | 35.71 | 506,103 | +0.23(+0.64%) |
Jul 22, 2015 | 35.16 | 35.80 | 34.99 | 35.48 | 349,630 | +0.16(+0.45%) |
Jul 21, 2015 | 35.49 | 35.93 | 34.88 | 35.32 | 368,664 | -0.17(-0.48%) |
Jul 20, 2015 | 35.01 | 35.49 | 34.49 | 35.49 | 474,138 | +0.66(+1.88%) |
Jul 17, 2015 | 34.88 | 35.13 | 34.46 | 34.83 | 443,162 | -0.05(-0.14%) |
Jul 16, 2015 | 34.78 | 34.94 | 34.20 | 34.88 | 330,957 | +0.30(+0.86%) |
Jul 15, 2015 | 34.86 | 35.03 | 34.17 | 34.58 | 273,485 | -0.28(-0.80%) |
Jul 14, 2015 | 34.14 | 35.18 | 34.14 | 34.86 | 334,475 | +0.54(+1.56%) |
Jul 13, 2015 | 34.32 | 34.64 | 33.99 | 34.32 | 253,444 | +0.10(+0.29%) |
Jul 10, 2015 | 34.35 | 34.52 | 34.06 | 34.23 | 256,087 | +0.26(+0.76%) |
Jul 09, 2015 | 33.58 | 34.39 | 33.35 | 33.97 | 235,019 | +0.86(+2.61%) |
Jul 08, 2015 | 32.83 | 33.67 | 32.59 | 33.10 | 269,814 | -0.19(-0.57%) |
Jul 07, 2015 | 34.18 | 34.51 | 32.70 | 33.29 | 514,534 | -0.94(-2.76%) |
Jul 06, 2015 | 33.17 | 34.26 | 32.47 | 34.24 | 412,709 | +0.44(+1.29%) |
Jul 02, 2015 | 34.39 | 33.80 | 33.80 | 33.80 | 329,243 | -0.45(-1.31%) |
Jul 01, 2015 | 34.33 | 34.71 | 34.07 | 34.25 | 286,610 | +0.33(+0.97%) |
Jun 30, 2015 | 34.55 | 34.79 | 33.07 | 33.92 | 551,031 | -0.23(-0.67%) |
Jun 29, 2015 | 34.64 | 35.11 | 33.90 | 34.15 | 778,140 | -1.36(-3.83%) |
Jun 26, 2015 | 37.12 | 37.40 | 34.94 | 35.51 | 2,540,309 | -1.61(-4.34%) |
Jun 25, 2015 | 36.55 | 37.16 | 36.46 | 37.12 | 463,774 | +0.62(+1.69%) |
Jun 24, 2015 | 37.83 | 37.92 | 36.22 | 36.50 | 756,577 | -1.33(-3.52%) |
Jun 23, 2015 | 38.29 | 38.35 | 37.59 | 37.83 | 584,768 | -0.26(-0.68%) |
Jun 22, 2015 | 38.02 | 38.81 | 37.54 | 38.09 | 612,420 | +0.64(+1.70%) |
Jun 19, 2015 | 38.10 | 38.15 | 37.13 | 37.45 | 580,247 | -0.65(-1.69%) |
Jun 18, 2015 | 37.89 | 38.26 | 37.66 | 38.10 | 442,421 | +0.21(+0.55%) |
Jun 17, 2015 | 38.21 | 38.38 | 37.50 | 37.89 | 649,252 | -0.09(-0.24%) |
Jun 16, 2015 | 36.09 | 38.04 | 36.09 | 37.98 | 1,451,779 | +1.74(+4.80%) |
Jun 15, 2015 | 35.47 | 36.33 | 35.01 | 36.24 | 503,695 | +0.57(+1.59%) |
Jun 12, 2015 | 35.31 | 35.77 | 35.05 | 35.68 | 295,046 | +0.16(+0.45%) |
Jun 11, 2015 | 35.75 | 35.84 | 35.24 | 35.52 | 191,240 | -0.27(-0.75%) |
Jun 10, 2015 | 35.93 | 35.97 | 35.57 | 35.78 | 407,365 | -0.03(-0.08%) |
Jun 09, 2015 | 36.14 | 36.32 | 33.99 | 35.81 | 757,224 | -0.24(-0.66%) |
Jun 08, 2015 | 35.75 | 36.59 | 35.69 | 36.05 | 773,163 | +0.89(+2.54%) |
Jun 05, 2015 | 35.05 | 35.38 | 34.35 | 35.16 | 495,363 | +0.17(+0.48%) |
Jun 04, 2015 | 34.76 | 35.75 | 34.71 | 34.99 | 320,399 | -0.10(-0.28%) |
Jun 03, 2015 | 35.14 | 35.30 | 34.56 | 35.09 | 340,633 | -0.05(-0.14%) |
Jun 02, 2015 | 34.26 | 35.98 | 34.04 | 35.14 | 688,708 | +0.63(+1.81%) |
Jun 01, 2015 | 34.75 | 35.32 | 33.95 | 34.51 | 643,716 | -0.01(-0.03%) |
May 29, 2015 | 34.39 | 34.75 | 33.62 | 34.52 | 667,403 | +0.05(+0.14%) |
May 28, 2015 | 34.98 | 35.11 | 33.93 | 34.47 | 372,083 | -0.48(-1.36%) |
May 27, 2015 | 34.98 | 35.12 | 34.39 | 34.95 | 439,766 | +0.02(+0.06%) |
May 26, 2015 | 35.44 | 35.48 | 34.06 | 34.93 | 624,604 | -0.50(-1.40%) |
May 22, 2015 | 35.99 | 35.43 | 35.43 | 35.43 | 574,010 | -0.54(-1.49%) |
May 21, 2015 | 35.62 | 36.41 | 35.62 | 35.96 | 533,764 | +0.41(+1.15%) |
May 20, 2015 | 35.36 | 36.05 | 35.15 | 35.56 | 684,985 | +0.13(+0.36%) |
May 19, 2015 | 35.28 | 35.60 | 34.31 | 35.43 | 764,885 | +0.32(+0.91%) |
May 18, 2015 | 35.23 | 35.61 | 35.09 | 35.11 | 901,297 | +0.06(+0.17%) |
May 15, 2015 | 36.39 | 36.40 | 34.79 | 35.05 | 3,579,757 | -3.92(-10.07%) |
May 14, 2015 | 38.37 | 39.48 | 37.77 | 38.97 | 438,017 | +1.08(+2.86%) |
May 13, 2015 | 38.74 | 39.39 | 37.69 | 37.89 | 385,002 | -0.79(-2.05%) |
May 12, 2015 | 38.15 | 38.94 | 36.87 | 38.68 | 553,825 | +0.66(+1.72%) |
May 11, 2015 | 35.81 | 38.15 | 35.73 | 38.03 | 873,572 | +2.57(+7.25%) |
May 08, 2015 | 35.48 | 37.44 | 34.76 | 35.46 | 1,449,866 | +0.37(+1.05%) |
May 07, 2015 | 33.33 | 35.34 | 31.32 | 35.09 | 2,073,605 | +2.26(+6.90%) |
May 06, 2015 | 31.09 | 33.76 | 30.64 | 32.82 | 838,337 | +1.71(+5.49%) |
May 05, 2015 | 32.52 | 32.52 | 30.63 | 31.12 | 321,997 | -1.62(-4.95%) |
May 04, 2015 | 31.84 | 33.21 | 31.82 | 32.74 | 529,003 | +1.02(+3.23%) |