Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 41.14 | 41.48 | 40.83 | 41.08 | 105,600 | -0.17(-0.41%) |
Apr 28, 2016 | 41.32 | 41.83 | 41.14 | 41.25 | 138,063 | -0.20(-0.48%) |
Apr 27, 2016 | 41.03 | 41.70 | 40.93 | 41.45 | 150,083 | +0.12(+0.30%) |
Apr 26, 2016 | 40.95 | 41.44 | 40.95 | 41.32 | 78,914 | +0.62(+1.53%) |
Apr 25, 2016 | 40.96 | 40.96 | 40.29 | 40.70 | 74,903 | -0.19(-0.46%) |
Apr 22, 2016 | 40.31 | 41.12 | 40.31 | 40.89 | 121,534 | +0.54(+1.34%) |
Apr 21, 2016 | 40.42 | 40.52 | 39.88 | 40.35 | 182,671 | +0.09(+0.24%) |
Apr 20, 2016 | 40.64 | 40.91 | 40.25 | 40.26 | 67,573 | -0.38(-0.93%) |
Apr 19, 2016 | 40.69 | 40.69 | 40.39 | 40.63 | 104,661 | +0.17(+0.42%) |
Apr 18, 2016 | 39.91 | 40.60 | 39.80 | 40.46 | 108,631 | +0.85(+2.15%) |
Apr 15, 2016 | 39.36 | 39.73 | 39.18 | 39.61 | 90,653 | +0.10(+0.26%) |
Apr 14, 2016 | 39.08 | 39.64 | 39.02 | 39.51 | 88,660 | +0.42(+1.07%) |
Apr 13, 2016 | 38.85 | 39.16 | 38.67 | 39.09 | 141,124 | +0.24(+0.61%) |
Apr 12, 2016 | 38.42 | 38.86 | 38.22 | 38.85 | 101,058 | +0.77(+2.01%) |
Apr 11, 2016 | 38.37 | 38.57 | 37.95 | 38.09 | 94,160 | -0.27(-0.69%) |
Apr 08, 2016 | 38.49 | 38.80 | 38.25 | 38.35 | 83,546 | +0.09(+0.25%) |
Apr 07, 2016 | 38.28 | 38.39 | 37.99 | 38.26 | 182,215 | -0.34(-0.88%) |
Apr 06, 2016 | 38.84 | 38.87 | 38.22 | 38.60 | 171,549 | -0.29(-0.75%) |
Apr 05, 2016 | 38.63 | 39.09 | 38.37 | 38.89 | 204,198 | -0.02(-0.05%) |
Apr 04, 2016 | 39.21 | 39.25 | 38.79 | 38.91 | 126,097 | -0.53(-1.34%) |
Apr 01, 2016 | 38.75 | 39.44 | 38.10 | 39.44 | 113,954 | +0.41(+1.04%) |
Mar 31, 2016 | 38.65 | 39.13 | 38.62 | 39.03 | 113,198 | +0.39(+1.00%) |
Mar 30, 2016 | 39.45 | 39.45 | 38.61 | 38.65 | 137,923 | -0.69(-1.76%) |
Mar 29, 2016 | 38.10 | 39.46 | 38.10 | 39.34 | 190,216 | +1.25(+3.28%) |
Mar 28, 2016 | 37.92 | 38.24 | 37.85 | 38.09 | 84,842 | -0.19(-0.49%) |
Mar 24, 2016 | 38.10 | 38.28 | 38.28 | 38.28 | 66,243 | +0.06(+0.15%) |
Mar 23, 2016 | 38.31 | 38.52 | 38.07 | 38.22 | 101,866 | -0.29(-0.76%) |
Mar 22, 2016 | 38.43 | 38.88 | 38.33 | 38.51 | 75,861 | -0.08(-0.20%) |
Mar 21, 2016 | 38.58 | 38.84 | 38.36 | 38.59 | 190,793 | -0.28(-0.73%) |
Mar 18, 2016 | 38.80 | 38.97 | 38.42 | 38.87 | 247,854 | +0.30(+0.79%) |
Mar 17, 2016 | 37.76 | 38.75 | 37.64 | 38.57 | 108,007 | +0.86(+2.28%) |
Mar 16, 2016 | 37.54 | 38.07 | 37.41 | 37.71 | 134,414 | +0.16(+0.43%) |
Mar 15, 2016 | 37.27 | 37.81 | 37.27 | 37.55 | 162,453 | +0.15(+0.40%) |
Mar 14, 2016 | 37.49 | 37.70 | 37.12 | 37.40 | 270,059 | -1.33(-3.42%) |
Mar 11, 2016 | 38.32 | 38.77 | 38.32 | 38.72 | 131,861 | +0.69(+1.82%) |
Mar 10, 2016 | 37.67 | 38.51 | 37.42 | 38.03 | 229,526 | +0.39(+1.02%) |
Mar 09, 2016 | 37.48 | 37.90 | 37.34 | 37.65 | 210,446 | +0.55(+1.49%) |
Mar 08, 2016 | 36.97 | 37.41 | 36.90 | 37.09 | 222,444 | +0.02(+0.05%) |
Mar 07, 2016 | 36.96 | 37.33 | 36.88 | 37.07 | 211,553 | -0.67(-1.77%) |
Mar 04, 2016 | 37.04 | 37.75 | 36.94 | 37.74 | 251,458 | +0.69(+1.85%) |
Mar 03, 2016 | 36.88 | 37.29 | 36.83 | 37.05 | 209,556 | +0.23(+0.64%) |
Mar 02, 2016 | 36.02 | 36.88 | 35.82 | 36.82 | 284,776 | +0.49(+1.34%) |
Mar 01, 2016 | 36.19 | 36.42 | 35.88 | 36.33 | 225,392 | +0.49(+1.36%) |
Feb 29, 2016 | 36.00 | 36.26 | 35.81 | 35.84 | 308,604 | -0.56(-1.55%) |
Feb 26, 2016 | 36.29 | 37.09 | 35.62 | 36.41 | 258,038 | -0.20(-0.54%) |
Feb 25, 2016 | 35.66 | 36.69 | 35.45 | 36.60 | 204,647 | +0.91(+2.55%) |
Feb 24, 2016 | 34.87 | 35.69 | 34.67 | 35.69 | 291,522 | +1.17(+3.40%) |
Feb 23, 2016 | 34.45 | 34.89 | 34.38 | 34.52 | 157,059 | -0.13(-0.38%) |
Feb 22, 2016 | 34.63 | 35.03 | 34.52 | 34.65 | 132,957 | +0.41(+1.21%) |
Feb 19, 2016 | 34.22 | 34.64 | 34.14 | 34.24 | 187,703 | +0.09(+0.28%) |
Feb 18, 2016 | 33.89 | 34.34 | 33.69 | 34.14 | 215,888 | +0.09(+0.28%) |
Feb 17, 2016 | 33.13 | 34.10 | 32.97 | 34.05 | 317,889 | +0.87(+2.63%) |
Feb 16, 2016 | 33.15 | 33.31 | 32.91 | 33.17 | 183,262 | -0.30(-0.90%) |
Feb 12, 2016 | 33.27 | 33.48 | 33.48 | 33.48 | 140,535 | +0.51(+1.54%) |
Feb 11, 2016 | 32.85 | 33.25 | 32.63 | 32.97 | 148,708 | -0.35(-1.04%) |
Feb 10, 2016 | 33.14 | 33.68 | 33.09 | 33.32 | 184,378 | -0.10(-0.31%) |
Feb 09, 2016 | 32.89 | 33.58 | 32.72 | 33.42 | 304,760 | +0.45(+1.37%) |
Feb 08, 2016 | 32.02 | 33.59 | 32.02 | 32.97 | 147,830 | +0.18(+0.54%) |
Feb 05, 2016 | 32.85 | 33.10 | 32.64 | 32.79 | 230,544 | -0.16(-0.48%) |
Feb 04, 2016 | 32.86 | 33.53 | 32.71 | 32.95 | 81,643 | +0.13(+0.40%) |
Feb 03, 2016 | 32.56 | 32.91 | 32.34 | 32.82 | 111,690 | +0.47(+1.45%) |
Feb 02, 2016 | 32.20 | 32.55 | 31.87 | 32.35 | 218,198 | -0.25(-0.78%) |
Feb 01, 2016 | 32.57 | 33.02 | 32.42 | 32.60 | 148,789 | -0.65(-1.95%) |
Jan 29, 2016 | 32.67 | 33.31 | 32.67 | 33.25 | 204,303 | +0.79(+2.43%) |
Jan 28, 2016 | 31.87 | 32.83 | 31.82 | 32.46 | 126,687 | +1.01(+3.23%) |
Jan 27, 2016 | 31.76 | 32.19 | 31.34 | 31.45 | 158,279 | -0.67(-2.08%) |
Jan 26, 2016 | 31.47 | 32.24 | 31.35 | 32.11 | 144,596 | +0.85(+2.70%) |
Jan 25, 2016 | 32.06 | 32.09 | 31.16 | 31.27 | 119,946 | -1.19(-3.67%) |
Jan 22, 2016 | 31.67 | 32.49 | 31.65 | 32.46 | 141,866 | +1.11(+3.53%) |
Jan 21, 2016 | 31.16 | 31.71 | 31.07 | 31.35 | 197,199 | -0.23(-0.71%) |
Jan 20, 2016 | 31.35 | 31.76 | 30.29 | 31.58 | 165,015 | -0.21(-0.65%) |
Jan 19, 2016 | 31.84 | 31.95 | 31.49 | 31.78 | 145,362 | +0.19(+0.59%) |
Jan 15, 2016 | 31.87 | 31.60 | 31.60 | 31.60 | 123,501 | -0.95(-2.91%) |
Jan 14, 2016 | 32.35 | 32.91 | 32.09 | 32.55 | 214,281 | +0.39(+1.20%) |
Jan 13, 2016 | 33.07 | 33.35 | 32.00 | 32.16 | 123,348 | -0.91(-2.75%) |
Jan 12, 2016 | 33.79 | 33.79 | 32.88 | 33.07 | 148,751 | -0.64(-1.89%) |
Jan 11, 2016 | 33.58 | 33.84 | 33.44 | 33.71 | 179,649 | +0.48(+1.44%) |
Jan 08, 2016 | 33.36 | 33.89 | 33.13 | 33.23 | 178,381 | +0.02(+0.06%) |
Jan 07, 2016 | 32.91 | 33.67 | 32.91 | 33.21 | 221,655 | -0.25(-0.76%) |
Jan 06, 2016 | 32.68 | 33.55 | 32.44 | 33.47 | 222,989 | +0.38(+1.14%) |
Jan 05, 2016 | 33.02 | 33.25 | 32.64 | 33.09 | 162,661 | +0.08(+0.23%) |
Jan 04, 2016 | 33.47 | 33.84 | 32.87 | 33.02 | 232,247 | -1.24(-3.62%) |
Dec 31, 2015 | 34.22 | 34.25 | 34.25 | 34.25 | 136,383 | -0.08(-0.25%) |
Dec 30, 2015 | 34.38 | 34.56 | 34.29 | 34.34 | 113,124 | -0.09(-0.27%) |
Dec 29, 2015 | 34.53 | 34.71 | 34.36 | 34.43 | 160,438 | -0.33(-0.95%) |
Dec 28, 2015 | 34.47 | 34.88 | 34.33 | 34.76 | 99,326 | +0.03(+0.08%) |
Dec 24, 2015 | 34.52 | 34.73 | 34.73 | 34.73 | 74,845 | +0.03(+0.08%) |
Dec 23, 2015 | 34.38 | 35.00 | 34.26 | 34.71 | 168,984 | +0.11(+0.33%) |
Dec 22, 2015 | 34.47 | 34.76 | 33.95 | 34.59 | 122,971 | -0.20(-0.57%) |
Dec 21, 2015 | 34.58 | 34.86 | 34.36 | 34.79 | 217,675 | +0.20(+0.57%) |
Dec 18, 2015 | 33.36 | 34.81 | 33.36 | 34.59 | 407,192 | +1.07(+3.19%) |
Dec 17, 2015 | 33.57 | 33.72 | 33.21 | 33.52 | 76,587 | +0.22(+0.65%) |
Dec 16, 2015 | 32.51 | 33.48 | 32.49 | 33.31 | 116,729 | +1.15(+3.56%) |
Dec 15, 2015 | 32.12 | 32.29 | 31.85 | 32.16 | 104,633 | +0.34(+1.06%) |
Dec 14, 2015 | 32.08 | 32.22 | 31.56 | 31.82 | 119,478 | -0.26(-0.82%) |
Dec 11, 2015 | 31.94 | 32.74 | 31.91 | 32.09 | 134,619 | -0.36(-1.10%) |
Dec 10, 2015 | 32.95 | 33.17 | 32.25 | 32.44 | 96,138 | -0.51(-1.54%) |
Dec 09, 2015 | 32.97 | 33.18 | 32.84 | 32.95 | 143,495 | -0.29(-0.88%) |
Dec 08, 2015 | 33.22 | 33.58 | 33.07 | 33.24 | 95,563 | -0.24(-0.73%) |
Dec 07, 2015 | 33.88 | 33.98 | 33.37 | 33.48 | 131,960 | -0.82(-2.38%) |
Dec 04, 2015 | 33.91 | 34.46 | 33.91 | 34.30 | 105,941 | +0.40(+1.19%) |
Dec 03, 2015 | 34.64 | 34.85 | 33.85 | 33.90 | 115,441 | -0.34(-0.99%) |
Dec 02, 2015 | 34.93 | 35.06 | 34.17 | 34.24 | 58,558 | -0.74(-2.12%) |
Dec 01, 2015 | 34.69 | 35.08 | 34.56 | 34.98 | 109,205 | +0.46(+1.33%) |
Nov 30, 2015 | 34.28 | 34.92 | 34.26 | 34.52 | 151,219 | +0.06(+0.16%) |
Nov 27, 2015 | 34.34 | 34.65 | 34.21 | 34.46 | 101,260 | -0.02(-0.05%) |
Nov 25, 2015 | 34.58 | 34.48 | 34.48 | 34.48 | 85,066 | -0.19(-0.54%) |
Nov 24, 2015 | 34.25 | 34.69 | 34.03 | 34.67 | 105,443 | +0.63(+1.85%) |
Nov 23, 2015 | 33.48 | 34.21 | 33.41 | 34.04 | 107,441 | +0.60(+1.80%) |
Nov 20, 2015 | 33.48 | 33.84 | 33.19 | 33.44 | 121,310 | +0.22(+0.65%) |
Nov 19, 2015 | 33.29 | 33.62 | 33.16 | 33.22 | 120,859 | +0.08(+0.26%) |
Nov 18, 2015 | 32.85 | 33.17 | 32.55 | 33.14 | 143,589 | +0.52(+1.58%) |
Nov 17, 2015 | 33.57 | 33.59 | 32.48 | 32.62 | 92,477 | -1.16(-3.42%) |
Nov 16, 2015 | 32.79 | 33.79 | 32.79 | 33.78 | 141,842 | +0.80(+2.42%) |
Nov 13, 2015 | 33.10 | 33.61 | 32.91 | 32.98 | 81,428 | -0.40(-1.21%) |
Nov 12, 2015 | 33.61 | 33.89 | 33.28 | 33.38 | 141,728 | -0.27(-0.81%) |
Nov 11, 2015 | 33.81 | 34.14 | 33.40 | 33.65 | 105,504 | +0.12(+0.36%) |
Nov 10, 2015 | 33.55 | 33.75 | 33.15 | 33.53 | 152,516 | +0.12(+0.36%) |
Nov 09, 2015 | 34.50 | 34.50 | 33.32 | 33.41 | 161,330 | -1.30(-3.75%) |
Nov 06, 2015 | 33.96 | 34.73 | 33.43 | 34.71 | 167,204 | +0.44(+1.29%) |
Nov 05, 2015 | 35.35 | 35.46 | 34.21 | 34.27 | 186,584 | -1.58(-4.42%) |
Nov 04, 2015 | 34.73 | 36.45 | 34.73 | 35.86 | 204,992 | +0.34(+0.95%) |
Nov 03, 2015 | 35.12 | 35.71 | 35.06 | 35.52 | 131,043 | -0.10(-0.29%) |
Nov 02, 2015 | 35.34 | 35.80 | 35.25 | 35.62 | 76,056 | +0.25(+0.72%) |
Oct 30, 2015 | 35.61 | 35.78 | 35.06 | 35.37 | 95,531 | -0.31(-0.87%) |
Oct 29, 2015 | 35.41 | 35.83 | 34.97 | 35.68 | 126,714 | -0.02(-0.05%) |
Oct 28, 2015 | 34.83 | 35.96 | 34.83 | 35.70 | 153,579 | +0.98(+2.81%) |
Oct 27, 2015 | 35.68 | 35.70 | 34.58 | 34.72 | 111,216 | -1.13(-3.16%) |
Oct 26, 2015 | 35.23 | 36.00 | 35.22 | 35.86 | 165,112 | +0.79(+2.25%) |
Oct 23, 2015 | 35.30 | 35.39 | 34.56 | 35.07 | 96,674 | +0.13(+0.38%) |
Oct 22, 2015 | 34.97 | 35.48 | 34.91 | 34.94 | 133,119 | +0.27(+0.78%) |
Oct 21, 2015 | 35.02 | 35.31 | 34.65 | 34.67 | 246,291 | -0.39(-1.12%) |
Oct 20, 2015 | 34.93 | 35.25 | 34.89 | 35.06 | 72,203 | +0.12(+0.35%) |
Oct 19, 2015 | 35.04 | 35.21 | 34.71 | 34.94 | 98,108 | -0.64(-1.79%) |
Oct 16, 2015 | 35.64 | 36.02 | 35.45 | 35.57 | 201,285 | +0.08(+0.21%) |
Oct 15, 2015 | 34.52 | 35.52 | 34.52 | 35.50 | 74,199 | +0.97(+2.80%) |
Oct 14, 2015 | 34.02 | 34.86 | 34.02 | 34.53 | 83,593 | +0.70(+2.08%) |
Oct 13, 2015 | 33.67 | 34.29 | 33.64 | 33.83 | 108,963 | -0.86(-2.49%) |
Oct 12, 2015 | 34.37 | 35.04 | 34.28 | 34.69 | 100,127 | +0.24(+0.71%) |
Oct 09, 2015 | 34.82 | 35.12 | 34.27 | 34.45 | 60,666 | -0.23(-0.68%) |
Oct 08, 2015 | 34.47 | 34.71 | 34.17 | 34.68 | 98,618 | +0.19(+0.54%) |
Oct 07, 2015 | 33.90 | 34.50 | 33.77 | 34.50 | 108,727 | +0.69(+2.05%) |
Oct 06, 2015 | 33.72 | 34.03 | 33.60 | 33.80 | 90,931 | -0.11(-0.33%) |
Oct 05, 2015 | 33.32 | 33.94 | 33.32 | 33.92 | 118,507 | +0.70(+2.12%) |
Oct 02, 2015 | 32.11 | 33.21 | 31.84 | 33.21 | 113,666 | +0.92(+2.85%) |
Oct 01, 2015 | 31.97 | 32.32 | 31.72 | 32.29 | 149,093 | +0.38(+1.20%) |
Sep 30, 2015 | 31.79 | 31.91 | 31.50 | 31.91 | 209,198 | +0.18(+0.56%) |
Sep 29, 2015 | 32.08 | 32.22 | 31.43 | 31.73 | 141,709 | -0.20(-0.62%) |
Sep 28, 2015 | 32.72 | 32.81 | 31.89 | 31.93 | 132,439 | -0.83(-2.55%) |
Sep 25, 2015 | 33.34 | 33.75 | 32.70 | 32.76 | 178,241 | -0.32(-0.96%) |
Sep 24, 2015 | 32.97 | 33.23 | 32.71 | 33.08 | 147,937 | +0.02(+0.06%) |
Sep 23, 2015 | 33.02 | 33.37 | 32.78 | 33.06 | 128,160 | +0.13(+0.40%) |
Sep 22, 2015 | 33.26 | 33.49 | 32.72 | 32.93 | 118,899 | -0.56(-1.68%) |
Sep 21, 2015 | 33.97 | 34.62 | 33.45 | 33.49 | 206,787 | -0.64(-1.87%) |
Sep 18, 2015 | 33.47 | 34.25 | 33.47 | 34.13 | 432,827 | +0.22(+0.64%) |
Sep 17, 2015 | 33.67 | 34.39 | 33.59 | 33.92 | 97,440 | +0.00(+0.00%) |
Sep 16, 2015 | 33.34 | 34.03 | 33.34 | 33.92 | 67,037 | +0.34(+1.01%) |
Sep 15, 2015 | 33.10 | 33.76 | 33.10 | 33.58 | 74,384 | +0.43(+1.30%) |
Sep 14, 2015 | 33.26 | 33.46 | 32.95 | 33.15 | 87,707 | -0.01(-0.03%) |
Sep 11, 2015 | 32.69 | 33.29 | 32.69 | 33.16 | 67,208 | +0.23(+0.71%) |
Sep 10, 2015 | 32.39 | 33.47 | 32.39 | 32.92 | 111,658 | +0.51(+1.56%) |
Sep 09, 2015 | 32.67 | 32.82 | 32.27 | 32.41 | 113,227 | +0.04(+0.12%) |
Sep 08, 2015 | 32.57 | 32.60 | 32.10 | 32.38 | 131,536 | +0.29(+0.91%) |
Sep 04, 2015 | 31.98 | 32.09 | 32.09 | 32.09 | 63,882 | -0.25(-0.78%) |
Sep 03, 2015 | 32.45 | 32.75 | 32.23 | 32.34 | 88,328 | -0.16(-0.49%) |
Sep 02, 2015 | 32.71 | 32.87 | 31.94 | 32.50 | 121,967 | +0.43(+1.34%) |
Sep 01, 2015 | 32.27 | 32.62 | 31.89 | 32.07 | 179,877 | -0.94(-2.84%) |
Aug 31, 2015 | 32.77 | 33.06 | 32.43 | 33.01 | 112,806 | -0.33(-0.98%) |
Aug 28, 2015 | 33.25 | 33.45 | 32.80 | 33.33 | 80,564 | -0.01(-0.03%) |
Aug 27, 2015 | 33.00 | 33.38 | 32.48 | 33.34 | 114,139 | +0.42(+1.28%) |
Aug 26, 2015 | 32.80 | 33.01 | 31.98 | 32.92 | 153,122 | +0.27(+0.83%) |
Aug 25, 2015 | 33.81 | 33.96 | 32.40 | 32.65 | 181,396 | +0.13(+0.40%) |
Aug 24, 2015 | 33.18 | 34.33 | 32.41 | 32.52 | 259,350 | -1.06(-3.16%) |
Aug 21, 2015 | 32.98 | 34.16 | 32.77 | 33.58 | 163,404 | -0.19(-0.56%) |
Aug 20, 2015 | 33.95 | 34.40 | 33.74 | 33.77 | 120,871 | -0.31(-0.91%) |
Aug 19, 2015 | 34.37 | 34.61 | 33.85 | 34.07 | 119,637 | -0.45(-1.30%) |
Aug 18, 2015 | 34.82 | 35.16 | 34.49 | 34.52 | 122,151 | -0.68(-1.94%) |
Aug 17, 2015 | 35.28 | 35.45 | 34.10 | 35.21 | 152,213 | -0.64(-1.78%) |
Aug 14, 2015 | 35.34 | 35.92 | 35.34 | 35.85 | 64,654 | +0.44(+1.24%) |
Aug 13, 2015 | 35.58 | 35.72 | 35.22 | 35.41 | 64,364 | +0.17(+0.48%) |
Aug 12, 2015 | 34.86 | 35.29 | 34.70 | 35.24 | 136,102 | +0.21(+0.59%) |
Aug 11, 2015 | 35.18 | 35.66 | 34.84 | 35.03 | 107,997 | -0.44(-1.24%) |
Aug 10, 2015 | 35.62 | 35.77 | 35.25 | 35.47 | 157,741 | +0.32(+0.91%) |
Aug 07, 2015 | 35.11 | 35.38 | 34.80 | 35.15 | 78,804 | -0.24(-0.69%) |
Aug 06, 2015 | 35.85 | 35.89 | 35.30 | 35.40 | 103,692 | -0.46(-1.28%) |
Aug 05, 2015 | 36.13 | 36.15 | 35.33 | 35.86 | 139,096 | -0.11(-0.31%) |
Aug 04, 2015 | 37.56 | 37.83 | 35.87 | 35.97 | 194,745 | -1.56(-4.17%) |
Aug 03, 2015 | 38.00 | 38.19 | 37.48 | 37.53 | 128,617 | -0.55(-1.45%) |
Jul 31, 2015 | 37.85 | 38.34 | 37.83 | 38.08 | 130,400 | +0.50(+1.32%) |
Jul 30, 2015 | 37.10 | 38.09 | 37.07 | 37.59 | 102,230 | +0.22(+0.58%) |
Jul 29, 2015 | 37.29 | 37.45 | 37.10 | 37.37 | 110,475 | +0.09(+0.25%) |
Jul 28, 2015 | 37.18 | 37.41 | 36.90 | 37.28 | 79,842 | +0.21(+0.56%) |
Jul 27, 2015 | 36.61 | 37.29 | 36.58 | 37.07 | 88,184 | +0.07(+0.20%) |
Jul 24, 2015 | 37.01 | 37.32 | 36.89 | 37.00 | 109,679 | -0.20(-0.53%) |
Jul 23, 2015 | 37.62 | 37.66 | 36.99 | 37.19 | 117,100 | -0.16(-0.43%) |
Jul 22, 2015 | 36.68 | 37.72 | 36.68 | 37.35 | 129,445 | +0.49(+1.32%) |
Jul 21, 2015 | 36.84 | 36.95 | 36.66 | 36.87 | 109,943 | +0.38(+1.05%) |
Jul 20, 2015 | 36.95 | 36.95 | 36.32 | 36.48 | 107,638 | -0.08(-0.23%) |
Jul 17, 2015 | 36.46 | 36.75 | 36.40 | 36.57 | 59,630 | +0.03(+0.08%) |
Jul 16, 2015 | 36.54 | 36.65 | 36.18 | 36.54 | 83,027 | +0.21(+0.57%) |
Jul 15, 2015 | 36.61 | 36.70 | 36.12 | 36.33 | 69,449 | -0.18(-0.49%) |
Jul 14, 2015 | 36.50 | 36.66 | 36.43 | 36.51 | 82,384 | -0.12(-0.33%) |
Jul 13, 2015 | 36.61 | 36.69 | 36.23 | 36.63 | 116,289 | +0.53(+1.48%) |
Jul 10, 2015 | 35.46 | 36.15 | 35.39 | 36.10 | 97,779 | +1.02(+2.91%) |
Jul 09, 2015 | 35.45 | 35.58 | 34.89 | 35.08 | 102,716 | -0.10(-0.29%) |
Jul 08, 2015 | 35.51 | 35.52 | 35.07 | 35.18 | 80,155 | -0.72(-2.01%) |
Jul 07, 2015 | 35.43 | 36.20 | 35.31 | 35.90 | 129,407 | +0.59(+1.67%) |
Jul 06, 2015 | 35.01 | 35.42 | 34.92 | 35.31 | 108,284 | +0.19(+0.53%) |
Jul 02, 2015 | 35.47 | 35.13 | 35.13 | 35.13 | 78,295 | -0.21(-0.58%) |
Jul 01, 2015 | 35.59 | 35.67 | 35.12 | 35.33 | 107,107 | +0.06(+0.16%) |
Jun 30, 2015 | 35.58 | 35.58 | 34.94 | 35.28 | 177,865 | +0.70(+2.03%) |
Jun 29, 2015 | 35.64 | 36.06 | 34.55 | 34.57 | 159,677 | -1.39(-3.85%) |
Jun 26, 2015 | 36.08 | 36.29 | 35.72 | 35.96 | 532,476 | -0.02(-0.05%) |
Jun 25, 2015 | 36.32 | 36.38 | 35.63 | 35.98 | 168,363 | -0.37(-1.00%) |
Jun 24, 2015 | 36.31 | 36.53 | 36.17 | 36.34 | 104,097 | -0.20(-0.54%) |
Jun 23, 2015 | 36.75 | 36.75 | 36.13 | 36.54 | 118,977 | -0.45(-1.21%) |
Jun 22, 2015 | 36.62 | 37.13 | 36.54 | 36.99 | 265,724 | +1.11(+3.11%) |
Jun 19, 2015 | 35.87 | 36.10 | 35.60 | 35.87 | 361,949 | +0.05(+0.13%) |
Jun 18, 2015 | 35.38 | 36.02 | 35.36 | 35.83 | 185,875 | +0.56(+1.59%) |
Jun 17, 2015 | 35.33 | 35.63 | 35.08 | 35.27 | 112,302 | -0.37(-1.02%) |
Jun 16, 2015 | 35.12 | 35.64 | 35.08 | 35.63 | 128,384 | +0.37(+1.06%) |
Jun 15, 2015 | 34.41 | 35.42 | 34.28 | 35.26 | 230,588 | +0.75(+2.17%) |
Jun 12, 2015 | 34.60 | 34.60 | 34.07 | 34.51 | 130,534 | -0.10(-0.30%) |
Jun 11, 2015 | 34.80 | 34.87 | 34.35 | 34.61 | 105,830 | -0.36(-1.02%) |
Jun 10, 2015 | 34.54 | 35.38 | 34.54 | 34.97 | 144,454 | +0.39(+1.14%) |
Jun 09, 2015 | 34.70 | 34.82 | 34.11 | 34.57 | 112,146 | -0.06(-0.16%) |
Jun 08, 2015 | 34.77 | 35.11 | 34.60 | 34.63 | 111,691 | -0.04(-0.11%) |
Jun 05, 2015 | 34.70 | 34.86 | 34.25 | 34.67 | 83,054 | +0.01(+0.03%) |
Jun 04, 2015 | 34.83 | 35.28 | 34.42 | 34.66 | 102,694 | -0.66(-1.88%) |
Jun 03, 2015 | 35.18 | 35.44 | 34.89 | 35.32 | 127,459 | +0.07(+0.19%) |
Jun 02, 2015 | 35.13 | 35.33 | 34.66 | 35.26 | 109,611 | +0.20(+0.56%) |
Jun 01, 2015 | 34.97 | 35.39 | 34.69 | 35.06 | 121,745 | +0.33(+0.94%) |
May 29, 2015 | 34.70 | 34.94 | 34.32 | 34.73 | 117,784 | -0.07(-0.22%) |
May 28, 2015 | 34.69 | 35.07 | 34.48 | 34.81 | 72,630 | -0.43(-1.22%) |
May 27, 2015 | 34.41 | 35.25 | 34.32 | 35.24 | 100,725 | +0.78(+2.25%) |
May 26, 2015 | 34.93 | 34.99 | 34.32 | 34.46 | 109,297 | -0.66(-1.87%) |
May 22, 2015 | 35.51 | 35.12 | 35.12 | 35.12 | 64,409 | -0.38(-1.08%) |
May 21, 2015 | 35.31 | 35.62 | 35.00 | 35.50 | 83,494 | -0.07(-0.18%) |
May 20, 2015 | 35.35 | 35.73 | 35.16 | 35.57 | 98,291 | +0.44(+1.25%) |
May 19, 2015 | 35.53 | 35.61 | 34.73 | 35.13 | 108,800 | -0.51(-1.42%) |
May 18, 2015 | 35.30 | 35.72 | 35.22 | 35.63 | 182,192 | +0.20(+0.55%) |
May 15, 2015 | 35.53 | 35.53 | 34.77 | 35.43 | 98,172 | -0.05(-0.13%) |
May 14, 2015 | 35.13 | 35.57 | 35.10 | 35.48 | 87,713 | +0.50(+1.42%) |
May 13, 2015 | 34.97 | 35.08 | 34.48 | 34.99 | 102,537 | +0.12(+0.35%) |
May 12, 2015 | 34.70 | 34.90 | 34.26 | 34.86 | 145,879 | +0.22(+0.65%) |
May 11, 2015 | 34.51 | 35.20 | 34.35 | 34.64 | 134,533 | +0.38(+1.12%) |
May 08, 2015 | 34.48 | 34.56 | 33.94 | 34.26 | 180,170 | +0.42(+1.24%) |
May 07, 2015 | 34.45 | 34.99 | 33.51 | 33.84 | 131,236 | -0.28(-0.82%) |
May 06, 2015 | 33.85 | 34.20 | 33.61 | 34.12 | 121,509 | +0.34(+1.00%) |
May 05, 2015 | 34.21 | 34.29 | 33.57 | 33.78 | 123,365 | -0.61(-1.77%) |
May 04, 2015 | 34.12 | 34.96 | 34.09 | 34.39 | 151,298 | +0.07(+0.22%) |