Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 41.45 | 41.45 | 40.41 | 40.90 | 5,500 | -0.06(-0.14%) |
Apr 28, 2016 | 40.95 | 40.95 | 40.95 | 40.95 | 1,251 | -0.52(-1.25%) |
Apr 27, 2016 | 41.52 | 41.54 | 41.45 | 41.47 | 2,792 | +0.09(+0.21%) |
Apr 26, 2016 | 40.91 | 41.39 | 40.91 | 41.39 | 5,922 | +0.12(+0.30%) |
Apr 25, 2016 | 41.17 | 41.55 | 41.17 | 41.26 | 3,209 | +0.10(+0.23%) |
Apr 22, 2016 | 39.32 | 41.25 | 39.30 | 41.17 | 2,828 | +1.91(+4.86%) |
Apr 21, 2016 | 38.33 | 39.65 | 38.33 | 39.26 | 5,222 | +1.34(+3.54%) |
Apr 20, 2016 | 37.90 | 37.91 | 37.86 | 37.91 | 2,925 | +0.01(+0.03%) |
Apr 19, 2016 | 37.42 | 37.90 | 37.42 | 37.90 | 16,945 | +0.48(+1.28%) |
Apr 18, 2016 | 37.33 | 37.52 | 37.33 | 37.42 | 9,774 | +0.05(+0.13%) |
Apr 15, 2016 | 37.23 | 37.41 | 37.23 | 37.38 | 2,501 | +0.00(+0.00%) |
Apr 14, 2016 | 37.47 | 37.47 | 37.38 | 37.38 | 1,786 | -0.10(-0.26%) |
Apr 13, 2016 | 37.18 | 37.76 | 37.18 | 37.47 | 17,070 | -0.13(-0.36%) |
Apr 12, 2016 | 37.42 | 37.61 | 37.42 | 37.61 | 4,019 | +0.22(+0.59%) |
Apr 11, 2016 | 37.42 | 37.42 | 37.38 | 37.38 | 1,531 | +0.17(+0.46%) |
Apr 08, 2016 | 37.34 | 37.47 | 37.21 | 37.21 | 1,604 | +0.02(+0.05%) |
Apr 07, 2016 | 37.21 | 37.35 | 37.19 | 37.19 | 2,246 | -0.23(-0.62%) |
Apr 06, 2016 | 37.19 | 37.42 | 37.19 | 37.42 | 5,005 | +0.24(+0.65%) |
Apr 05, 2016 | 37.19 | 37.42 | 37.18 | 37.18 | 3,138 | -0.05(-0.13%) |
Apr 04, 2016 | 37.42 | 37.42 | 37.18 | 37.23 | 7,241 | -0.11(-0.28%) |
Apr 01, 2016 | 37.42 | 37.42 | 37.23 | 37.34 | 1,042 | +0.00(+0.00%) |
Mar 31, 2016 | 37.29 | 37.47 | 37.29 | 37.34 | 5,019 | -0.05(-0.13%) |
Mar 30, 2016 | 37.42 | 37.42 | 37.38 | 37.38 | 2,309 | +0.11(+0.28%) |
Mar 29, 2016 | 37.42 | 37.42 | 37.28 | 37.28 | 3,805 | +0.12(+0.34%) |
Mar 28, 2016 | 37.42 | 37.52 | 37.15 | 37.15 | 11,970 | -0.12(-0.33%) |
Mar 24, 2016 | 37.04 | 37.28 | 37.28 | 37.28 | 4,272 | +0.23(+0.62%) |
Mar 23, 2016 | 37.05 | 37.05 | 37.04 | 37.05 | 2,894 | +0.00(+0.00%) |
Mar 22, 2016 | 37.42 | 37.45 | 37.04 | 37.05 | 3,405 | -0.14(-0.39%) |
Mar 21, 2016 | 37.28 | 37.45 | 37.18 | 37.19 | 3,959 | -0.16(-0.44%) |
Mar 18, 2016 | 37.87 | 37.87 | 37.23 | 37.36 | 11,830 | -0.42(-1.12%) |
Mar 17, 2016 | 37.43 | 37.78 | 37.20 | 37.78 | 7,762 | +0.26(+0.69%) |
Mar 16, 2016 | 37.42 | 37.57 | 37.23 | 37.52 | 6,396 | -0.29(-0.76%) |
Mar 15, 2016 | 37.77 | 37.81 | 37.71 | 37.81 | 1,960 | -0.19(-0.51%) |
Mar 14, 2016 | 38.27 | 38.29 | 38.00 | 38.00 | 639 | -0.38(-1.00%) |
Mar 11, 2016 | 37.25 | 38.38 | 37.25 | 38.38 | 6,340 | +0.48(+1.27%) |
Mar 10, 2016 | 38.26 | 38.26 | 37.90 | 37.90 | 1,598 | -0.10(-0.25%) |
Mar 09, 2016 | 38.03 | 38.06 | 37.93 | 38.00 | 1,633 | +0.52(+1.38%) |
Mar 08, 2016 | 37.58 | 38.05 | 37.36 | 37.48 | 4,236 | -0.07(-0.18%) |
Mar 07, 2016 | 37.42 | 37.65 | 37.41 | 37.55 | 3,061 | +0.09(+0.23%) |
Mar 04, 2016 | 37.42 | 37.46 | 37.23 | 37.46 | 5,452 | +0.13(+0.36%) |
Mar 03, 2016 | 37.42 | 37.70 | 37.04 | 37.33 | 6,929 | -0.53(-1.39%) |
Mar 02, 2016 | 37.57 | 38.34 | 37.57 | 37.86 | 1,943 | -0.25(-0.65%) |
Mar 01, 2016 | 37.90 | 38.10 | 37.90 | 38.10 | 1,712 | +0.25(+0.66%) |
Feb 29, 2016 | 37.86 | 37.86 | 37.86 | 37.86 | 1,697 | +0.13(+0.36%) |
Feb 26, 2016 | 38.19 | 38.19 | 37.72 | 37.72 | 1,107 | -0.84(-2.19%) |
Feb 25, 2016 | 37.95 | 38.57 | 37.95 | 38.57 | 1,070 | +0.61(+1.62%) |
Feb 24, 2016 | 37.74 | 37.95 | 37.74 | 37.95 | 1,264 | +0.38(+1.02%) |
Feb 23, 2016 | 37.58 | 38.19 | 37.57 | 37.57 | 2,012 | -0.47(-1.24%) |
Feb 22, 2016 | 37.84 | 38.04 | 37.67 | 38.04 | 5,113 | +0.04(+0.10%) |
Feb 19, 2016 | 38.21 | 38.21 | 37.38 | 38.00 | 3,762 | +0.06(+0.15%) |
Feb 18, 2016 | 38.48 | 38.48 | 37.94 | 37.94 | 2,066 | -0.51(-1.32%) |
Feb 17, 2016 | 38.38 | 38.45 | 36.93 | 38.45 | 4,374 | +0.10(+0.25%) |
Feb 16, 2016 | 38.37 | 38.38 | 37.72 | 38.35 | 4,067 | +0.36(+0.93%) |
Feb 12, 2016 | 37.34 | 38.00 | 38.00 | 38.00 | 3,543 | +0.82(+2.19%) |
Feb 11, 2016 | 37.35 | 37.41 | 36.71 | 37.18 | 3,956 | -0.53(-1.40%) |
Feb 10, 2016 | 38.28 | 38.33 | 37.71 | 37.71 | 1,036 | +0.19(+0.51%) |
Feb 09, 2016 | 37.81 | 37.81 | 37.52 | 37.52 | 1,280 | -0.30(-0.79%) |
Feb 08, 2016 | 38.17 | 38.17 | 37.82 | 37.82 | 2,875 | +0.11(+0.28%) |
Feb 05, 2016 | 37.81 | 38.28 | 37.71 | 37.71 | 5,880 | -0.55(-1.43%) |
Feb 04, 2016 | 38.09 | 38.26 | 37.81 | 38.26 | 1,919 | +0.04(+0.10%) |
Feb 03, 2016 | 38.67 | 38.67 | 38.22 | 38.22 | 2,203 | -0.17(-0.45%) |
Feb 02, 2016 | 38.30 | 38.76 | 37.86 | 38.39 | 3,414 | -0.24(-0.62%) |
Feb 01, 2016 | 39.33 | 39.33 | 38.65 | 38.63 | 5,628 | -0.23(-0.59%) |
Jan 29, 2016 | 38.52 | 38.86 | 38.38 | 38.86 | 6,751 | +0.18(+0.47%) |
Jan 28, 2016 | 38.62 | 39.82 | 38.62 | 38.68 | 2,366 | +0.82(+2.15%) |
Jan 27, 2016 | 38.82 | 38.98 | 37.86 | 37.86 | 2,055 | +0.07(+0.18%) |
Jan 26, 2016 | 37.78 | 38.03 | 37.64 | 37.80 | 5,753 | +0.15(+0.41%) |
Jan 25, 2016 | 37.95 | 38.02 | 37.36 | 37.64 | 7,638 | -0.59(-1.55%) |
Jan 22, 2016 | 38.16 | 39.32 | 37.55 | 38.24 | 7,368 | +0.09(+0.23%) |
Jan 21, 2016 | 37.36 | 38.46 | 37.36 | 38.15 | 6,129 | +0.12(+0.33%) |
Jan 20, 2016 | 37.36 | 38.03 | 37.08 | 38.03 | 8,873 | -0.42(-1.09%) |
Jan 19, 2016 | 38.81 | 38.81 | 38.04 | 38.45 | 5,826 | +0.17(+0.45%) |
Jan 15, 2016 | 38.98 | 38.28 | 38.28 | 38.28 | 9,198 | -0.95(-2.41%) |
Jan 14, 2016 | 39.32 | 39.32 | 39.03 | 39.22 | 5,853 | +0.21(+0.54%) |
Jan 13, 2016 | 40.42 | 40.69 | 38.94 | 39.01 | 5,832 | -1.65(-4.05%) |
Jan 12, 2016 | 41.33 | 41.42 | 40.66 | 40.66 | 5,180 | -0.20(-0.49%) |
Jan 11, 2016 | 41.14 | 41.14 | 40.86 | 40.86 | 14,676 | -0.18(-0.44%) |
Jan 08, 2016 | 41.27 | 41.27 | 41.04 | 41.04 | 5,788 | -0.10(-0.23%) |
Jan 07, 2016 | 41.14 | 41.41 | 41.14 | 41.14 | 6,551 | -0.45(-1.08%) |
Jan 06, 2016 | 41.23 | 41.81 | 41.23 | 41.59 | 4,505 | -0.47(-1.11%) |
Jan 05, 2016 | 42.05 | 42.05 | 42.05 | 42.05 | 467 | +0.92(+2.23%) |
Jan 04, 2016 | 41.04 | 41.38 | 41.04 | 41.14 | 9,389 | -0.44(-1.06%) |
Dec 31, 2015 | 42.30 | 41.58 | 41.58 | 41.58 | 2,717 | -0.23(-0.55%) |
Dec 30, 2015 | 41.76 | 41.81 | 41.76 | 41.81 | 2,369 | -0.44(-1.04%) |
Dec 29, 2015 | 42.25 | 42.25 | 42.25 | 42.25 | 658 | +0.01(+0.02%) |
Dec 28, 2015 | 42.24 | 42.24 | 42.24 | 42.24 | 779 | -0.09(-0.20%) |
Dec 24, 2015 | 42.11 | 42.32 | 42.32 | 42.32 | 1,045 | -0.11(-0.25%) |
Dec 23, 2015 | 42.72 | 42.76 | 42.43 | 42.43 | 1,539 | -0.13(-0.31%) |
Dec 22, 2015 | 42.55 | 42.56 | 42.55 | 42.56 | 789 | +0.20(+0.47%) |
Dec 21, 2015 | 41.39 | 42.36 | 41.39 | 42.36 | 1,548 | +0.72(+1.72%) |
Dec 18, 2015 | 41.50 | 42.00 | 41.42 | 41.64 | 15,277 | -0.11(-0.27%) |
Dec 17, 2015 | 42.70 | 42.81 | 41.76 | 41.76 | 8,392 | -0.78(-1.84%) |
Dec 16, 2015 | 41.52 | 42.54 | 41.52 | 42.54 | 2,287 | +0.35(+0.84%) |
Dec 15, 2015 | 42.53 | 42.53 | 42.19 | 42.19 | 953 | +1.05(+2.56%) |
Dec 14, 2015 | 41.14 | 41.15 | 41.14 | 41.14 | 3,824 | -0.34(-0.83%) |
Dec 11, 2015 | 42.00 | 42.09 | 41.38 | 41.48 | 8,179 | -0.65(-1.54%) |
Dec 10, 2015 | 42.49 | 42.81 | 42.13 | 42.13 | 1,495 | +0.13(+0.32%) |
Dec 09, 2015 | 41.92 | 42.55 | 41.90 | 42.00 | 3,052 | +0.00(+0.00%) |
Dec 08, 2015 | 42.51 | 42.51 | 42.00 | 42.00 | 1,299 | -0.13(-0.32%) |
Dec 07, 2015 | 42.67 | 42.76 | 42.00 | 42.13 | 5,393 | -0.81(-1.89%) |
Dec 04, 2015 | 42.72 | 42.95 | 42.72 | 42.94 | 2,161 | +0.84(+2.00%) |
Dec 03, 2015 | 42.67 | 42.91 | 42.10 | 42.10 | 4,295 | -0.97(-2.24%) |
Dec 02, 2015 | 43.06 | 43.07 | 43.06 | 43.07 | 1,395 | -0.06(-0.13%) |
Dec 01, 2015 | 43.14 | 43.14 | 43.02 | 43.13 | 1,442 | +0.16(+0.38%) |
Nov 30, 2015 | 43.05 | 43.05 | 42.52 | 42.96 | 4,729 | -0.17(-0.40%) |
Nov 27, 2015 | 42.81 | 43.14 | 42.62 | 43.14 | 2,590 | +0.19(+0.45%) |
Nov 25, 2015 | 42.65 | 42.94 | 42.94 | 42.94 | 2,090 | +0.04(+0.09%) |
Nov 24, 2015 | 42.63 | 43.05 | 42.63 | 42.91 | 2,134 | +0.14(+0.34%) |
Nov 23, 2015 | 42.81 | 43.14 | 42.16 | 42.76 | 10,041 | -0.30(-0.69%) |
Nov 20, 2015 | 42.94 | 43.06 | 42.72 | 43.06 | 2,144 | +0.21(+0.49%) |
Nov 19, 2015 | 42.34 | 42.95 | 42.34 | 42.85 | 3,188 | +0.39(+0.92%) |
Nov 18, 2015 | 42.48 | 42.48 | 42.46 | 42.46 | 2,797 | +0.03(+0.07%) |
Nov 17, 2015 | 42.44 | 42.57 | 42.43 | 42.43 | 2,624 | +0.38(+0.91%) |
Nov 16, 2015 | 42.55 | 42.69 | 42.05 | 42.05 | 6,089 | -0.11(-0.27%) |
Nov 13, 2015 | 42.12 | 42.16 | 42.12 | 42.16 | 1,190 | -0.18(-0.43%) |
Nov 12, 2015 | 42.28 | 42.94 | 42.28 | 42.34 | 2,408 | -0.06(-0.14%) |
Nov 11, 2015 | 42.91 | 42.93 | 42.38 | 42.40 | 2,659 | -0.11(-0.25%) |
Nov 10, 2015 | 42.38 | 42.80 | 42.38 | 42.50 | 1,489 | +0.12(+0.29%) |
Nov 09, 2015 | 43.08 | 43.08 | 42.30 | 42.38 | 3,706 | -0.71(-1.64%) |
Nov 06, 2015 | 42.79 | 43.15 | 42.79 | 43.09 | 4,670 | +0.15(+0.36%) |
Nov 05, 2015 | 42.87 | 42.95 | 42.57 | 42.94 | 4,487 | +0.05(+0.11%) |
Nov 04, 2015 | 42.78 | 42.89 | 42.72 | 42.89 | 2,646 | +0.08(+0.18%) |
Nov 03, 2015 | 42.71 | 42.81 | 42.09 | 42.81 | 2,839 | -0.13(-0.31%) |
Nov 02, 2015 | 42.48 | 42.94 | 42.48 | 42.94 | 1,995 | +0.42(+0.99%) |
Oct 30, 2015 | 42.57 | 42.57 | 42.47 | 42.52 | 3,399 | -0.04(-0.09%) |
Oct 29, 2015 | 42.47 | 42.91 | 42.19 | 42.56 | 3,101 | +0.14(+0.34%) |
Oct 28, 2015 | 42.42 | 42.42 | 41.93 | 42.42 | 10,770 | +0.20(+0.47%) |
Oct 27, 2015 | 42.22 | 42.64 | 42.22 | 42.22 | 3,474 | -0.62(-1.45%) |
Oct 26, 2015 | 42.92 | 42.92 | 41.77 | 42.84 | 1,979 | -0.09(-0.20%) |
Oct 23, 2015 | 41.76 | 42.92 | 41.41 | 42.92 | 3,860 | +1.18(+2.83%) |
Oct 22, 2015 | 41.71 | 41.74 | 41.26 | 41.74 | 1,273 | +1.28(+3.16%) |
Oct 21, 2015 | 41.26 | 41.26 | 40.45 | 40.46 | 1,632 | -0.03(-0.07%) |
Oct 20, 2015 | 40.36 | 40.41 | 39.74 | 40.49 | 3,285 | +0.94(+2.39%) |
Oct 19, 2015 | 39.38 | 39.59 | 39.38 | 39.55 | 5,085 | -0.01(-0.02%) |
Oct 16, 2015 | 39.57 | 39.57 | 39.50 | 39.56 | 1,843 | -0.01(-0.02%) |
Oct 15, 2015 | 39.20 | 39.57 | 39.12 | 39.57 | 3,798 | +0.45(+1.15%) |
Oct 14, 2015 | 39.36 | 39.36 | 39.12 | 39.12 | 2,088 | -0.36(-0.92%) |
Oct 13, 2015 | 39.17 | 39.52 | 38.78 | 39.48 | 4,820 | -0.09(-0.22%) |
Oct 12, 2015 | 39.17 | 39.57 | 39.13 | 39.57 | 1,764 | +0.02(+0.05%) |
Oct 09, 2015 | 39.35 | 39.59 | 39.35 | 39.55 | 793 | +0.29(+0.73%) |
Oct 08, 2015 | 39.19 | 39.59 | 39.11 | 39.26 | 3,697 | -0.31(-0.77%) |
Oct 07, 2015 | 39.59 | 39.59 | 39.38 | 39.57 | 1,873 | +0.38(+0.97%) |
Oct 06, 2015 | 39.55 | 39.58 | 39.12 | 39.18 | 3,339 | -0.41(-1.04%) |
Oct 05, 2015 | 39.31 | 39.59 | 39.21 | 39.59 | 3,385 | +0.26(+0.65%) |
Oct 02, 2015 | 38.85 | 39.34 | 38.85 | 39.34 | 3,427 | +0.27(+0.68%) |
Oct 01, 2015 | 39.44 | 39.59 | 39.07 | 39.07 | 2,670 | +0.18(+0.47%) |
Sep 30, 2015 | 38.90 | 38.90 | 38.88 | 38.89 | 2,964 | +0.01(+0.02%) |
Sep 29, 2015 | 38.64 | 39.03 | 38.64 | 38.88 | 2,434 | +0.10(+0.25%) |
Sep 28, 2015 | 38.78 | 39.55 | 38.78 | 38.78 | 2,035 | -0.10(-0.25%) |
Sep 25, 2015 | 39.12 | 39.56 | 38.88 | 38.88 | 6,164 | -0.29(-0.73%) |
Sep 24, 2015 | 39.21 | 39.21 | 38.94 | 39.16 | 8,713 | -0.06(-0.15%) |
Sep 23, 2015 | 39.40 | 39.40 | 39.22 | 39.22 | 1,372 | -0.03(-0.07%) |
Sep 22, 2015 | 38.75 | 39.59 | 38.75 | 39.25 | 3,095 | +0.26(+0.66%) |
Sep 21, 2015 | 39.50 | 39.50 | 38.99 | 38.99 | 1,247 | -0.30(-0.75%) |
Sep 18, 2015 | 38.40 | 39.30 | 38.40 | 39.29 | 9,870 | +0.48(+1.23%) |
Sep 17, 2015 | 38.65 | 38.82 | 38.40 | 38.81 | 8,283 | +0.11(+0.30%) |
Sep 16, 2015 | 38.87 | 38.99 | 38.64 | 38.70 | 3,988 | +0.30(+0.77%) |
Sep 15, 2015 | 38.16 | 38.40 | 38.16 | 38.40 | 2,350 | +0.24(+0.62%) |
Sep 14, 2015 | 38.26 | 38.40 | 38.16 | 38.16 | 1,741 | -0.23(-0.60%) |
Sep 11, 2015 | 38.16 | 38.51 | 38.16 | 38.39 | 4,813 | +0.32(+0.85%) |
Sep 10, 2015 | 38.07 | 38.07 | 38.07 | 38.07 | 821 | +0.00(+0.00%) |
Sep 09, 2015 | 38.07 | 38.34 | 37.92 | 38.07 | 3,517 | -0.31(-0.80%) |
Sep 08, 2015 | 38.16 | 38.37 | 37.92 | 38.37 | 4,413 | +0.50(+1.31%) |
Sep 04, 2015 | 38.43 | 37.88 | 37.88 | 37.88 | 1,152 | +0.08(+0.20%) |
Sep 03, 2015 | 39.58 | 39.58 | 37.69 | 37.80 | 15,071 | -1.49(-3.79%) |
Sep 02, 2015 | 39.40 | 39.43 | 38.45 | 39.29 | 3,080 | +0.73(+1.88%) |
Sep 01, 2015 | 38.40 | 39.18 | 38.40 | 38.56 | 5,728 | -1.21(-3.05%) |
Aug 31, 2015 | 39.31 | 39.78 | 39.12 | 39.78 | 5,009 | +0.09(+0.22%) |
Aug 28, 2015 | 39.64 | 40.04 | 39.18 | 39.69 | 1,221 | -0.26(-0.64%) |
Aug 27, 2015 | 39.79 | 39.95 | 38.64 | 39.95 | 1,717 | +0.35(+0.89%) |
Aug 26, 2015 | 40.05 | 40.06 | 38.07 | 39.59 | 3,626 | +0.13(+0.34%) |
Aug 25, 2015 | 38.16 | 39.46 | 38.16 | 39.46 | 2,086 | +2.62(+7.12%) |
Aug 24, 2015 | 37.21 | 38.09 | 35.53 | 36.84 | 14,295 | -1.64(-4.26%) |
Aug 21, 2015 | 38.78 | 39.26 | 31.05 | 38.48 | 20,228 | -0.40(-1.03%) |
Aug 20, 2015 | 39.22 | 39.22 | 38.88 | 38.88 | 3,475 | -0.42(-1.07%) |
Aug 19, 2015 | 39.31 | 39.31 | 39.23 | 39.30 | 1,792 | -0.18(-0.46%) |
Aug 18, 2015 | 39.45 | 39.78 | 39.40 | 39.48 | 5,606 | -0.30(-0.74%) |
Aug 17, 2015 | 39.79 | 39.79 | 39.31 | 39.78 | 4,826 | +0.08(+0.19%) |
Aug 14, 2015 | 39.36 | 39.70 | 39.21 | 39.70 | 2,913 | +0.26(+0.65%) |
Aug 13, 2015 | 39.02 | 39.69 | 39.02 | 39.44 | 1,529 | +0.32(+0.83%) |
Aug 12, 2015 | 39.24 | 39.64 | 39.12 | 39.12 | 3,236 | -0.25(-0.63%) |
Aug 11, 2015 | 39.77 | 39.78 | 39.37 | 39.37 | 5,418 | -0.38(-0.96%) |
Aug 10, 2015 | 39.43 | 39.75 | 39.43 | 39.75 | 2,941 | +0.30(+0.75%) |
Aug 07, 2015 | 39.40 | 39.59 | 39.40 | 39.45 | 2,162 | -0.05(-0.12%) |
Aug 06, 2015 | 39.40 | 39.76 | 39.40 | 39.50 | 1,740 | -0.29(-0.72%) |
Aug 05, 2015 | 39.79 | 39.79 | 39.76 | 39.79 | 1,972 | +0.19(+0.48%) |
Aug 04, 2015 | 39.40 | 39.69 | 39.40 | 39.59 | 1,918 | +0.11(+0.29%) |
Aug 03, 2015 | 41.10 | 41.10 | 39.45 | 39.48 | 3,439 | -0.26(-0.65%) |
Jul 31, 2015 | 39.60 | 39.74 | 39.37 | 39.74 | 4,273 | +0.31(+0.80%) |
Jul 30, 2015 | 39.36 | 39.71 | 39.36 | 39.42 | 1,391 | +0.04(+0.10%) |
Jul 29, 2015 | 39.33 | 39.65 | 39.33 | 39.38 | 1,620 | -0.01(-0.02%) |
Jul 28, 2015 | 39.46 | 39.61 | 39.14 | 39.39 | 3,737 | -0.09(-0.22%) |
Jul 27, 2015 | 39.50 | 39.71 | 39.48 | 39.48 | 2,694 | -0.15(-0.38%) |
Jul 24, 2015 | 39.77 | 39.95 | 39.63 | 39.63 | 2,819 | +0.06(+0.14%) |
Jul 23, 2015 | 39.67 | 39.86 | 39.57 | 39.57 | 6,414 | -0.09(-0.22%) |
Jul 22, 2015 | 39.59 | 39.72 | 39.59 | 39.66 | 12,702 | +0.08(+0.19%) |
Jul 21, 2015 | 39.58 | 39.58 | 39.58 | 39.58 | 700 | +0.10(+0.24%) |
Jul 20, 2015 | 39.75 | 39.75 | 39.49 | 39.49 | 3,834 | +0.20(+0.51%) |
Jul 17, 2015 | 39.43 | 39.73 | 39.29 | 39.29 | 5,743 | -0.14(-0.36%) |
Jul 16, 2015 | 39.24 | 39.71 | 39.21 | 39.43 | 5,745 | +0.24(+0.61%) |
Jul 15, 2015 | 39.24 | 39.24 | 39.15 | 39.19 | 2,811 | +0.30(+0.76%) |
Jul 14, 2015 | 38.91 | 38.91 | 38.90 | 38.90 | 7,064 | +0.02(+0.05%) |
Jul 13, 2015 | 38.67 | 38.91 | 38.67 | 38.88 | 2,581 | +0.07(+0.17%) |
Jul 10, 2015 | 38.19 | 38.81 | 38.19 | 38.81 | 1,351 | +0.93(+2.46%) |
Jul 09, 2015 | 38.19 | 38.38 | 37.88 | 37.88 | 7,205 | +0.02(+0.05%) |
Jul 08, 2015 | 37.86 | 37.97 | 37.86 | 37.86 | 2,005 | -0.19(-0.50%) |
Jul 07, 2015 | 38.30 | 38.30 | 37.97 | 38.05 | 3,634 | -0.28(-0.72%) |
Jul 06, 2015 | 38.55 | 38.55 | 38.32 | 38.33 | 4,791 | -0.42(-1.08%) |
Jul 02, 2015 | 38.94 | 38.75 | 38.75 | 38.75 | 2,207 | -0.08(-0.20%) |
Jul 01, 2015 | 38.91 | 38.91 | 38.71 | 38.82 | 4,873 | +0.14(+0.37%) |
Jun 30, 2015 | 38.85 | 38.98 | 38.68 | 38.68 | 6,404 | -0.10(-0.25%) |
Jun 29, 2015 | 39.12 | 39.12 | 38.78 | 38.78 | 16,025 | -0.65(-1.64%) |
Jun 26, 2015 | 38.02 | 39.42 | 37.59 | 39.42 | 36,416 | +1.44(+3.78%) |
Jun 25, 2015 | 37.20 | 37.99 | 37.20 | 37.99 | 2,020 | +0.70(+1.89%) |
Jun 24, 2015 | 37.10 | 38.02 | 37.04 | 37.28 | 18,377 | +0.18(+0.49%) |
Jun 23, 2015 | 36.98 | 37.15 | 36.98 | 37.10 | 4,560 | +0.00(+0.00%) |
Jun 22, 2015 | 37.10 | 37.13 | 37.03 | 37.10 | 10,178 | +0.06(+0.15%) |
Jun 19, 2015 | 36.94 | 37.10 | 36.94 | 37.04 | 12,117 | -0.06(-0.15%) |
Jun 18, 2015 | 36.89 | 37.10 | 36.89 | 37.10 | 4,353 | +0.00(+0.00%) |
Jun 17, 2015 | 37.15 | 37.15 | 36.86 | 37.10 | 3,906 | +0.00(+0.00%) |
Jun 16, 2015 | 36.98 | 37.20 | 36.77 | 37.10 | 3,193 | +0.10(+0.26%) |
Jun 15, 2015 | 37.12 | 37.13 | 36.96 | 37.01 | 11,854 | -0.34(-0.92%) |
Jun 12, 2015 | 37.51 | 37.57 | 37.29 | 37.35 | 5,301 | -0.68(-1.78%) |
Jun 11, 2015 | 37.99 | 38.02 | 37.88 | 38.02 | 1,035 | +0.19(+0.50%) |
Jun 10, 2015 | 37.34 | 37.83 | 37.34 | 37.83 | 1,998 | +0.49(+1.32%) |
Jun 09, 2015 | 38.05 | 38.05 | 37.34 | 37.34 | 978 | +0.14(+0.38%) |
Jun 08, 2015 | 37.28 | 37.81 | 37.10 | 37.20 | 4,590 | -0.37(-0.99%) |
Jun 05, 2015 | 37.10 | 37.57 | 37.10 | 37.57 | 915 | +0.51(+1.39%) |
Jun 04, 2015 | 37.05 | 37.05 | 37.05 | 37.05 | 854 | -0.24(-0.64%) |
Jun 03, 2015 | 37.11 | 37.17 | 36.86 | 37.29 | 3,919 | +0.20(+0.54%) |
Jun 02, 2015 | 37.36 | 37.73 | 36.86 | 37.09 | 3,667 | +0.09(+0.23%) |
Jun 01, 2015 | 38.05 | 38.05 | 36.81 | 37.01 | 1,974 | +0.50(+1.38%) |
May 29, 2015 | 36.72 | 36.73 | 36.39 | 36.50 | 2,856 | -0.31(-0.85%) |
May 28, 2015 | 36.77 | 37.09 | 36.77 | 36.82 | 2,092 | -0.21(-0.57%) |
May 27, 2015 | 36.92 | 38.05 | 36.72 | 37.03 | 4,109 | +0.39(+1.06%) |
May 26, 2015 | 36.72 | 36.72 | 36.64 | 36.64 | 1,375 | -0.19(-0.52%) |
May 22, 2015 | 36.95 | 36.83 | 36.83 | 36.83 | 2,207 | +0.05(+0.13%) |
May 21, 2015 | 36.68 | 37.20 | 36.68 | 36.78 | 1,395 | +0.00(+0.00%) |
May 20, 2015 | 37.08 | 37.10 | 36.73 | 36.78 | 3,027 | -0.33(-0.90%) |
May 19, 2015 | 36.93 | 37.34 | 36.91 | 37.11 | 3,004 | +0.44(+1.19%) |
May 18, 2015 | 36.98 | 37.34 | 36.62 | 36.67 | 4,843 | -0.13(-0.36%) |
May 15, 2015 | 37.05 | 37.91 | 36.72 | 36.81 | 5,135 | -0.14(-0.39%) |
May 14, 2015 | 37.18 | 37.18 | 36.95 | 36.95 | 1,497 | +0.03(+0.08%) |
May 13, 2015 | 37.10 | 37.10 | 36.92 | 36.92 | 747 | +0.21(+0.57%) |
May 12, 2015 | 36.91 | 36.91 | 36.71 | 36.71 | 1,865 | -0.20(-0.54%) |
May 11, 2015 | 36.72 | 36.91 | 36.63 | 36.91 | 1,566 | +0.00(+0.00%) |
May 08, 2015 | 37.22 | 37.50 | 36.74 | 36.91 | 2,645 | +0.02(+0.05%) |
May 07, 2015 | 36.72 | 36.89 | 36.72 | 36.89 | 1,852 | +0.13(+0.36%) |
May 06, 2015 | 37.29 | 37.34 | 36.63 | 36.76 | 6,402 | +0.02(+0.05%) |
May 05, 2015 | 36.86 | 37.08 | 36.63 | 36.74 | 6,840 | -0.26(-0.69%) |
May 04, 2015 | 36.72 | 37.00 | 36.72 | 37.00 | 1,649 | +0.16(+0.44%) |