Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 38.30 | 38.53 | 37.62 | 38.12 | 326,107 | -0.25(-0.65%) |
Apr 28, 2016 | 38.40 | 38.98 | 38.21 | 38.37 | 217,353 | -0.37(-0.96%) |
Apr 27, 2016 | 38.17 | 38.93 | 38.16 | 38.74 | 340,799 | +0.64(+1.68%) |
Apr 26, 2016 | 38.14 | 38.34 | 37.86 | 38.10 | 468,754 | +0.24(+0.63%) |
Apr 25, 2016 | 39.05 | 39.14 | 37.65 | 37.86 | 361,286 | -1.39(-3.54%) |
Apr 22, 2016 | 38.05 | 39.59 | 38.05 | 39.25 | 518,183 | +1.07(+2.80%) |
Apr 21, 2016 | 38.41 | 38.57 | 37.90 | 38.18 | 356,595 | -0.10(-0.26%) |
Apr 20, 2016 | 38.60 | 38.85 | 38.24 | 38.28 | 291,194 | -0.21(-0.55%) |
Apr 19, 2016 | 38.43 | 38.67 | 38.22 | 38.49 | 276,978 | +0.27(+0.71%) |
Apr 18, 2016 | 37.93 | 38.50 | 37.71 | 38.22 | 314,753 | +0.00(+0.00%) |
Apr 15, 2016 | 37.96 | 38.55 | 37.84 | 38.22 | 262,864 | +0.18(+0.47%) |
Apr 14, 2016 | 38.00 | 38.28 | 37.71 | 38.04 | 368,577 | +0.02(+0.05%) |
Apr 13, 2016 | 37.29 | 38.08 | 37.29 | 38.02 | 292,492 | +0.98(+2.65%) |
Apr 12, 2016 | 36.96 | 37.31 | 36.49 | 37.04 | 287,546 | +0.18(+0.49%) |
Apr 11, 2016 | 36.78 | 37.44 | 36.58 | 36.86 | 232,362 | +0.25(+0.68%) |
Apr 08, 2016 | 36.74 | 37.77 | 36.48 | 36.61 | 305,695 | +0.22(+0.60%) |
Apr 07, 2016 | 36.15 | 36.78 | 35.84 | 36.39 | 426,345 | -0.02(-0.05%) |
Apr 06, 2016 | 36.45 | 36.70 | 35.95 | 36.41 | 282,967 | -0.06(-0.16%) |
Apr 05, 2016 | 36.54 | 36.90 | 36.12 | 36.47 | 309,673 | -0.29(-0.79%) |
Apr 04, 2016 | 37.59 | 37.73 | 36.69 | 36.76 | 406,525 | -0.88(-2.34%) |
Apr 01, 2016 | 36.87 | 37.67 | 36.41 | 37.64 | 462,740 | +0.40(+1.07%) |
Mar 31, 2016 | 37.59 | 37.80 | 37.13 | 37.24 | 389,100 | -0.38(-1.01%) |
Mar 30, 2016 | 36.85 | 37.94 | 36.85 | 37.62 | 642,257 | +0.94(+2.56%) |
Mar 29, 2016 | 35.83 | 36.99 | 35.75 | 36.68 | 1,270,502 | +0.75(+2.09%) |
Mar 28, 2016 | 36.79 | 36.87 | 35.80 | 35.93 | 1,065,248 | -0.79(-2.15%) |
Mar 24, 2016 | 36.82 | 36.72 | 36.72 | 36.72 | 441,000 | -0.40(-1.08%) |
Mar 23, 2016 | 37.78 | 37.81 | 37.12 | 37.12 | 527,405 | -0.87(-2.29%) |
Mar 22, 2016 | 37.68 | 38.25 | 37.45 | 37.99 | 243,888 | +0.22(+0.58%) |
Mar 21, 2016 | 38.29 | 38.48 | 37.72 | 37.77 | 337,754 | -0.74(-1.92%) |
Mar 18, 2016 | 38.25 | 38.62 | 37.79 | 38.51 | 1,117,506 | +0.47(+1.24%) |
Mar 17, 2016 | 36.69 | 38.20 | 36.46 | 38.04 | 768,947 | +1.36(+3.71%) |
Mar 16, 2016 | 36.29 | 36.79 | 36.03 | 36.68 | 567,830 | +0.28(+0.77%) |
Mar 15, 2016 | 36.01 | 36.62 | 35.85 | 36.40 | 494,711 | +0.02(+0.05%) |
Mar 14, 2016 | 35.87 | 37.09 | 35.87 | 36.38 | 745,280 | +0.75(+2.10%) |
Mar 11, 2016 | 35.33 | 35.82 | 35.20 | 35.63 | 293,276 | +0.59(+1.68%) |
Mar 10, 2016 | 35.00 | 35.17 | 34.50 | 35.04 | 360,076 | +0.12(+0.34%) |
Mar 09, 2016 | 35.17 | 35.67 | 34.81 | 34.92 | 428,986 | -0.16(-0.46%) |
Mar 08, 2016 | 35.60 | 35.75 | 34.98 | 35.08 | 328,866 | -0.88(-2.45%) |
Mar 07, 2016 | 34.74 | 35.99 | 34.74 | 35.96 | 809,762 | +1.05(+3.01%) |
Mar 04, 2016 | 35.20 | 35.25 | 34.58 | 34.91 | 489,008 | -0.43(-1.22%) |
Mar 03, 2016 | 34.68 | 35.42 | 34.36 | 35.34 | 582,885 | +0.73(+2.11%) |
Mar 02, 2016 | 34.85 | 35.03 | 34.22 | 34.61 | 610,841 | -0.38(-1.09%) |
Mar 01, 2016 | 35.08 | 35.48 | 34.53 | 34.99 | 664,696 | +0.25(+0.72%) |
Feb 29, 2016 | 34.90 | 35.32 | 34.34 | 34.74 | 897,531 | -0.09(-0.26%) |
Feb 26, 2016 | 34.22 | 34.95 | 34.11 | 34.83 | 726,453 | +0.71(+2.08%) |
Feb 25, 2016 | 34.73 | 34.98 | 33.77 | 34.12 | 864,161 | -0.50(-1.44%) |
Feb 24, 2016 | 34.23 | 34.68 | 33.72 | 34.62 | 827,670 | -0.02(-0.06%) |
Feb 23, 2016 | 34.11 | 34.67 | 33.89 | 34.64 | 909,981 | +0.52(+1.52%) |
Feb 22, 2016 | 34.42 | 34.88 | 33.90 | 34.12 | 844,740 | +0.07(+0.21%) |
Feb 19, 2016 | 33.78 | 34.50 | 32.74 | 34.05 | 875,993 | +0.07(+0.21%) |
Feb 18, 2016 | 32.83 | 34.07 | 32.38 | 33.98 | 1,132,566 | +1.31(+4.01%) |
Feb 17, 2016 | 33.17 | 35.00 | 31.92 | 32.67 | 2,258,714 | -0.08(-0.24%) |
Feb 16, 2016 | 31.29 | 32.82 | 29.34 | 32.75 | 3,328,353 | +4.84(+17.34%) |
Feb 12, 2016 | 28.48 | 27.91 | 27.91 | 27.91 | 1,132,900 | -0.37(-1.31%) |
Feb 11, 2016 | 27.42 | 28.45 | 27.18 | 28.28 | 544,552 | +0.31(+1.11%) |
Feb 10, 2016 | 28.02 | 28.59 | 27.79 | 27.97 | 625,955 | +0.05(+0.18%) |
Feb 09, 2016 | 28.46 | 28.51 | 27.80 | 27.92 | 720,120 | -1.01(-3.49%) |
Feb 08, 2016 | 28.40 | 29.02 | 28.08 | 28.93 | 748,650 | +0.18(+0.63%) |
Feb 05, 2016 | 29.01 | 29.13 | 28.52 | 28.75 | 773,688 | -0.39(-1.34%) |
Feb 04, 2016 | 28.43 | 29.23 | 28.31 | 29.14 | 508,363 | +0.73(+2.57%) |
Feb 03, 2016 | 28.47 | 28.47 | 27.28 | 28.41 | 370,099 | +0.15(+0.53%) |
Feb 02, 2016 | 28.92 | 29.05 | 28.16 | 28.26 | 436,165 | -1.14(-3.88%) |
Feb 01, 2016 | 28.25 | 29.63 | 27.96 | 29.40 | 762,560 | +0.98(+3.45%) |
Jan 29, 2016 | 27.94 | 28.42 | 27.69 | 28.42 | 994,878 | +0.67(+2.41%) |
Jan 28, 2016 | 28.42 | 28.56 | 27.64 | 27.75 | 710,227 | -0.24(-0.86%) |
Jan 27, 2016 | 27.81 | 28.39 | 27.65 | 27.99 | 534,682 | +0.10(+0.36%) |
Jan 26, 2016 | 27.53 | 28.06 | 27.48 | 27.89 | 813,065 | +0.63(+2.31%) |
Jan 25, 2016 | 30.00 | 30.15 | 27.11 | 27.26 | 1,554,834 | -3.31(-10.83%) |
Jan 22, 2016 | 29.89 | 30.67 | 29.78 | 30.57 | 1,719,925 | +1.41(+4.84%) |
Jan 21, 2016 | 28.74 | 29.69 | 28.44 | 29.16 | 1,054,117 | +0.60(+2.10%) |
Jan 20, 2016 | 26.80 | 28.68 | 26.29 | 28.56 | 1,072,406 | +1.29(+4.73%) |
Jan 19, 2016 | 27.71 | 27.74 | 26.78 | 27.27 | 1,116,396 | -0.08(-0.29%) |
Jan 15, 2016 | 27.25 | 27.35 | 27.35 | 27.35 | 1,319,000 | -0.68(-2.43%) |
Jan 14, 2016 | 28.93 | 28.93 | 27.99 | 28.03 | 813,764 | -0.71(-2.47%) |
Jan 13, 2016 | 30.20 | 30.71 | 28.67 | 28.74 | 977,333 | -1.46(-4.83%) |
Jan 12, 2016 | 29.28 | 30.23 | 29.24 | 30.20 | 1,717,597 | +1.16(+3.99%) |
Jan 11, 2016 | 28.19 | 29.28 | 28.10 | 29.04 | 1,444,975 | +1.04(+3.71%) |
Jan 08, 2016 | 28.25 | 28.53 | 27.85 | 28.00 | 1,157,242 | -0.03(-0.11%) |
Jan 07, 2016 | 28.00 | 28.30 | 27.79 | 28.03 | 861,985 | -0.55(-1.92%) |
Jan 06, 2016 | 28.20 | 28.89 | 28.13 | 28.58 | 659,689 | -0.06(-0.21%) |
Jan 05, 2016 | 29.03 | 29.03 | 28.34 | 28.64 | 626,978 | -0.27(-0.93%) |
Jan 04, 2016 | 29.28 | 29.51 | 28.43 | 28.91 | 802,921 | -0.86(-2.89%) |
Dec 31, 2015 | 30.50 | 29.77 | 29.77 | 29.77 | 771,200 | -0.79(-2.59%) |
Dec 30, 2015 | 30.54 | 30.94 | 30.46 | 30.56 | 374,879 | -0.33(-1.07%) |
Dec 29, 2015 | 30.54 | 31.00 | 30.54 | 30.89 | 380,883 | +0.50(+1.65%) |
Dec 28, 2015 | 30.80 | 30.90 | 30.34 | 30.39 | 415,496 | -0.47(-1.52%) |
Dec 24, 2015 | 30.34 | 30.86 | 30.86 | 30.86 | 177,100 | +0.46(+1.51%) |
Dec 23, 2015 | 29.57 | 30.42 | 29.57 | 30.40 | 489,547 | +0.91(+3.09%) |
Dec 22, 2015 | 29.02 | 29.66 | 28.82 | 29.49 | 361,761 | +0.57(+1.97%) |
Dec 21, 2015 | 28.77 | 29.25 | 28.58 | 28.92 | 565,552 | +0.46(+1.62%) |
Dec 18, 2015 | 28.92 | 29.11 | 28.45 | 28.46 | 1,300,602 | -0.68(-2.33%) |
Dec 17, 2015 | 29.97 | 30.13 | 29.09 | 29.14 | 782,039 | -0.82(-2.74%) |
Dec 16, 2015 | 29.81 | 30.15 | 29.61 | 29.96 | 699,636 | +0.14(+0.47%) |
Dec 15, 2015 | 30.54 | 30.61 | 29.77 | 29.82 | 1,080,695 | -0.56(-1.84%) |
Dec 14, 2015 | 30.86 | 30.99 | 30.20 | 30.38 | 849,901 | -0.42(-1.36%) |
Dec 11, 2015 | 30.54 | 31.12 | 30.37 | 30.80 | 844,832 | -0.17(-0.55%) |
Dec 10, 2015 | 30.08 | 31.00 | 30.02 | 30.97 | 474,657 | +0.77(+2.55%) |
Dec 09, 2015 | 30.24 | 30.56 | 29.83 | 30.20 | 892,767 | -0.10(-0.33%) |
Dec 08, 2015 | 31.10 | 31.10 | 30.27 | 30.30 | 859,858 | -1.16(-3.69%) |
Dec 07, 2015 | 31.24 | 31.60 | 30.58 | 31.46 | 927,672 | +0.12(+0.38%) |
Dec 04, 2015 | 31.45 | 31.63 | 31.03 | 31.34 | 857,701 | -0.10(-0.32%) |
Dec 03, 2015 | 31.95 | 31.97 | 31.12 | 31.44 | 1,099,278 | -0.48(-1.50%) |
Dec 02, 2015 | 32.39 | 32.58 | 31.67 | 31.92 | 802,645 | -0.61(-1.88%) |
Dec 01, 2015 | 32.19 | 32.59 | 31.91 | 32.53 | 1,103,172 | +0.43(+1.34%) |
Nov 30, 2015 | 31.57 | 32.28 | 31.32 | 32.10 | 753,999 | +0.52(+1.65%) |
Nov 27, 2015 | 31.46 | 31.73 | 30.99 | 31.58 | 331,097 | -0.07(-0.22%) |
Nov 25, 2015 | 30.94 | 31.65 | 31.65 | 31.65 | 613,500 | +0.62(+2.00%) |
Nov 24, 2015 | 29.96 | 31.25 | 29.95 | 31.03 | 810,352 | +0.86(+2.85%) |
Nov 23, 2015 | 30.29 | 30.44 | 29.90 | 30.17 | 570,072 | -0.13(-0.43%) |
Nov 20, 2015 | 30.39 | 30.79 | 30.17 | 30.30 | 521,471 | +0.15(+0.50%) |
Nov 19, 2015 | 30.05 | 30.42 | 29.71 | 30.15 | 453,158 | +0.08(+0.27%) |
Nov 18, 2015 | 30.34 | 30.55 | 29.79 | 30.07 | 409,779 | -0.24(-0.79%) |
Nov 17, 2015 | 30.11 | 31.06 | 29.93 | 30.31 | 810,101 | +0.24(+0.80%) |
Nov 16, 2015 | 29.65 | 30.19 | 29.41 | 30.07 | 578,286 | +0.37(+1.25%) |
Nov 13, 2015 | 28.72 | 29.73 | 28.41 | 29.70 | 947,288 | +0.84(+2.91%) |
Nov 12, 2015 | 29.29 | 29.46 | 28.81 | 28.86 | 667,458 | -0.72(-2.43%) |
Nov 11, 2015 | 30.35 | 30.35 | 29.57 | 29.58 | 611,340 | -0.78(-2.57%) |
Nov 10, 2015 | 30.18 | 30.70 | 29.91 | 30.36 | 419,675 | +0.03(+0.10%) |
Nov 09, 2015 | 30.73 | 30.89 | 29.80 | 30.33 | 615,844 | -0.52(-1.69%) |
Nov 06, 2015 | 31.39 | 31.58 | 30.39 | 30.85 | 748,865 | -0.72(-2.28%) |
Nov 05, 2015 | 32.25 | 32.29 | 31.01 | 31.57 | 654,242 | -0.67(-2.08%) |
Nov 04, 2015 | 32.03 | 32.52 | 31.93 | 32.24 | 637,378 | +0.36(+1.13%) |
Nov 03, 2015 | 32.07 | 32.48 | 31.80 | 31.88 | 637,803 | -0.51(-1.57%) |
Nov 02, 2015 | 31.65 | 32.62 | 31.36 | 32.39 | 871,048 | +0.83(+2.63%) |
Oct 30, 2015 | 32.02 | 32.23 | 31.53 | 31.56 | 767,554 | -0.44(-1.38%) |
Oct 29, 2015 | 30.71 | 32.66 | 30.47 | 32.00 | 2,654,094 | +1.87(+6.21%) |
Oct 28, 2015 | 29.50 | 33.00 | 29.20 | 30.13 | 5,316,186 | +3.25(+12.09%) |
Oct 27, 2015 | 27.73 | 27.86 | 26.33 | 26.88 | 1,563,295 | -1.08(-3.86%) |
Oct 26, 2015 | 28.53 | 28.55 | 27.60 | 27.96 | 857,920 | -0.58(-2.03%) |
Oct 23, 2015 | 28.12 | 28.56 | 27.81 | 28.54 | 922,539 | +0.71(+2.55%) |
Oct 22, 2015 | 27.07 | 28.35 | 26.90 | 27.83 | 699,687 | +0.84(+3.11%) |
Oct 21, 2015 | 27.90 | 28.05 | 26.84 | 26.99 | 1,064,843 | -0.74(-2.67%) |
Oct 20, 2015 | 27.59 | 28.16 | 27.26 | 27.73 | 709,963 | +0.25(+0.91%) |
Oct 19, 2015 | 27.73 | 28.16 | 27.41 | 27.48 | 466,527 | -0.45(-1.61%) |
Oct 16, 2015 | 28.02 | 28.02 | 27.56 | 27.93 | 647,813 | -0.07(-0.25%) |
Oct 15, 2015 | 28.28 | 28.41 | 27.68 | 28.00 | 714,450 | -0.19(-0.67%) |
Oct 14, 2015 | 29.01 | 29.31 | 28.14 | 28.19 | 682,530 | -0.85(-2.93%) |
Oct 13, 2015 | 28.95 | 29.56 | 28.95 | 29.04 | 586,781 | -0.11(-0.38%) |
Oct 12, 2015 | 29.52 | 29.59 | 28.97 | 29.15 | 474,157 | -0.36(-1.22%) |
Oct 09, 2015 | 30.01 | 30.20 | 29.40 | 29.51 | 623,228 | -0.51(-1.70%) |
Oct 08, 2015 | 29.05 | 30.16 | 28.88 | 30.02 | 819,421 | +0.92(+3.16%) |
Oct 07, 2015 | 28.70 | 29.17 | 28.36 | 29.10 | 787,276 | +0.29(+1.01%) |
Oct 06, 2015 | 28.99 | 29.27 | 28.70 | 28.81 | 652,648 | -0.25(-0.86%) |
Oct 05, 2015 | 27.91 | 29.29 | 27.90 | 29.06 | 880,189 | +1.44(+5.21%) |
Oct 02, 2015 | 28.34 | 28.34 | 26.81 | 27.62 | 1,641,216 | -1.51(-5.18%) |
Oct 01, 2015 | 30.29 | 31.50 | 28.50 | 29.13 | 4,210,405 | -0.96(-3.19%) |
Sep 30, 2015 | 27.72 | 30.16 | 27.68 | 30.09 | 2,313,645 | +2.85(+10.46%) |
Sep 29, 2015 | 27.30 | 27.68 | 27.09 | 27.24 | 608,671 | +0.08(+0.29%) |
Sep 28, 2015 | 27.92 | 27.92 | 27.13 | 27.16 | 654,423 | -0.81(-2.90%) |
Sep 25, 2015 | 28.35 | 28.60 | 27.89 | 27.97 | 825,087 | -0.24(-0.85%) |
Sep 24, 2015 | 28.39 | 28.40 | 27.86 | 28.21 | 564,504 | -0.26(-0.91%) |
Sep 23, 2015 | 28.77 | 29.10 | 28.40 | 28.47 | 784,203 | -0.24(-0.84%) |
Sep 22, 2015 | 28.69 | 29.13 | 28.45 | 28.71 | 906,904 | -0.31(-1.07%) |
Sep 21, 2015 | 29.96 | 30.02 | 28.92 | 29.02 | 946,951 | -0.69(-2.32%) |
Sep 18, 2015 | 30.82 | 30.86 | 29.58 | 29.71 | 1,271,908 | -1.33(-4.28%) |
Sep 17, 2015 | 31.44 | 31.62 | 31.00 | 31.04 | 386,152 | -0.54(-1.71%) |
Sep 16, 2015 | 31.26 | 31.69 | 31.21 | 31.58 | 528,635 | +0.34(+1.09%) |
Sep 15, 2015 | 30.88 | 31.31 | 30.72 | 31.24 | 601,856 | +0.36(+1.17%) |
Sep 14, 2015 | 31.21 | 31.21 | 30.69 | 30.88 | 621,731 | -0.33(-1.06%) |
Sep 11, 2015 | 30.88 | 31.38 | 30.71 | 31.21 | 365,192 | +0.17(+0.55%) |
Sep 10, 2015 | 31.29 | 31.42 | 30.99 | 31.04 | 622,289 | -0.30(-0.96%) |
Sep 09, 2015 | 31.46 | 31.65 | 31.00 | 31.34 | 815,293 | +0.06(+0.19%) |
Sep 08, 2015 | 31.34 | 31.37 | 30.61 | 31.28 | 944,980 | +0.37(+1.20%) |
Sep 04, 2015 | 30.79 | 30.91 | 30.91 | 30.91 | 679,400 | -0.30(-0.96%) |
Sep 03, 2015 | 30.86 | 31.46 | 30.76 | 31.21 | 649,809 | +0.38(+1.23%) |
Sep 02, 2015 | 30.80 | 30.87 | 30.11 | 30.83 | 720,774 | +0.34(+1.12%) |
Sep 01, 2015 | 30.32 | 30.67 | 30.11 | 30.49 | 1,089,827 | -0.43(-1.39%) |
Aug 31, 2015 | 31.21 | 32.26 | 30.89 | 30.92 | 2,935,765 | +0.60(+1.98%) |
Aug 28, 2015 | 30.42 | 30.58 | 30.13 | 30.32 | 697,948 | -0.24(-0.79%) |
Aug 27, 2015 | 30.21 | 30.59 | 29.64 | 30.56 | 1,141,455 | +0.58(+1.93%) |
Aug 26, 2015 | 28.48 | 30.07 | 28.23 | 29.98 | 1,268,560 | +2.06(+7.38%) |
Aug 25, 2015 | 29.16 | 29.16 | 27.91 | 27.92 | 674,189 | -0.34(-1.20%) |
Aug 24, 2015 | 27.90 | 29.29 | 27.78 | 28.26 | 1,095,656 | -0.98(-3.35%) |
Aug 21, 2015 | 29.38 | 29.92 | 28.97 | 29.24 | 1,044,266 | -0.52(-1.75%) |
Aug 20, 2015 | 30.10 | 30.11 | 29.70 | 29.76 | 728,813 | -0.47(-1.55%) |
Aug 19, 2015 | 30.45 | 30.52 | 29.96 | 30.23 | 926,114 | -0.14(-0.46%) |
Aug 18, 2015 | 29.86 | 30.47 | 29.70 | 30.37 | 766,066 | +0.53(+1.78%) |
Aug 17, 2015 | 29.87 | 30.02 | 29.62 | 29.84 | 584,746 | -0.22(-0.73%) |
Aug 14, 2015 | 29.56 | 30.15 | 29.43 | 30.06 | 1,027,681 | +0.48(+1.62%) |
Aug 13, 2015 | 29.10 | 29.62 | 28.78 | 29.58 | 1,466,879 | +0.52(+1.79%) |
Aug 12, 2015 | 28.19 | 29.14 | 27.70 | 29.06 | 1,979,184 | +0.84(+2.98%) |
Aug 11, 2015 | 28.47 | 28.95 | 28.14 | 28.22 | 1,206,437 | -0.53(-1.84%) |
Aug 10, 2015 | 27.97 | 28.84 | 27.87 | 28.75 | 1,533,083 | +0.86(+3.08%) |
Aug 07, 2015 | 28.81 | 29.00 | 27.86 | 27.89 | 2,182,318 | -1.21(-4.16%) |
Aug 06, 2015 | 30.60 | 30.92 | 28.97 | 29.10 | 6,281,829 | -4.73(-13.98%) |
Aug 05, 2015 | 34.78 | 35.00 | 33.74 | 33.83 | 1,253,625 | -0.66(-1.91%) |
Aug 04, 2015 | 34.50 | 34.85 | 34.31 | 34.49 | 763,783 | -0.01(-0.03%) |
Aug 03, 2015 | 35.04 | 35.25 | 34.42 | 34.50 | 734,004 | -0.57(-1.63%) |
Jul 31, 2015 | 35.56 | 35.58 | 34.97 | 35.07 | 915,925 | -0.33(-0.93%) |
Jul 30, 2015 | 35.51 | 35.56 | 35.28 | 35.40 | 486,709 | -0.24(-0.67%) |
Jul 29, 2015 | 34.67 | 35.78 | 34.59 | 35.64 | 524,372 | +0.94(+2.71%) |
Jul 28, 2015 | 34.40 | 34.80 | 34.16 | 34.70 | 1,131,653 | +0.37(+1.08%) |
Jul 27, 2015 | 34.43 | 34.62 | 34.02 | 34.33 | 809,386 | -0.39(-1.12%) |
Jul 24, 2015 | 35.60 | 35.67 | 34.63 | 34.72 | 862,702 | -0.95(-2.66%) |
Jul 23, 2015 | 35.97 | 35.97 | 35.35 | 35.67 | 846,365 | -0.19(-0.53%) |
Jul 22, 2015 | 35.57 | 35.87 | 35.44 | 35.86 | 532,843 | +0.17(+0.48%) |
Jul 21, 2015 | 35.79 | 35.97 | 35.25 | 35.69 | 717,654 | -0.16(-0.45%) |
Jul 20, 2015 | 36.00 | 36.23 | 35.54 | 35.85 | 572,794 | +0.01(+0.03%) |
Jul 17, 2015 | 36.07 | 36.10 | 35.43 | 35.84 | 627,577 | -0.21(-0.58%) |
Jul 16, 2015 | 35.82 | 36.09 | 35.55 | 36.05 | 540,243 | +0.43(+1.21%) |
Jul 15, 2015 | 36.16 | 36.40 | 35.54 | 35.62 | 524,317 | -0.58(-1.60%) |
Jul 14, 2015 | 36.50 | 36.65 | 35.93 | 36.20 | 491,481 | -0.35(-0.96%) |
Jul 13, 2015 | 36.32 | 36.60 | 36.16 | 36.55 | 473,888 | +0.50(+1.39%) |
Jul 10, 2015 | 36.30 | 36.35 | 35.83 | 36.05 | 712,891 | -0.12(-0.33%) |
Jul 09, 2015 | 36.29 | 36.42 | 36.12 | 36.17 | 479,267 | +0.14(+0.39%) |
Jul 08, 2015 | 36.39 | 36.78 | 35.79 | 36.03 | 602,266 | -0.64(-1.75%) |
Jul 07, 2015 | 36.68 | 36.86 | 36.45 | 36.67 | 606,179 | -0.07(-0.19%) |
Jul 06, 2015 | 37.35 | 37.63 | 36.74 | 36.74 | 804,830 | -0.90(-2.39%) |
Jul 02, 2015 | 38.26 | 37.64 | 37.64 | 37.64 | 3,031,600 | -2.14(-5.38%) |
Jul 01, 2015 | 40.00 | 40.21 | 39.59 | 39.78 | 532,890 | +0.03(+0.08%) |
Jun 30, 2015 | 39.99 | 40.27 | 39.26 | 39.75 | 454,756 | -0.11(-0.28%) |
Jun 29, 2015 | 40.16 | 40.39 | 39.75 | 39.86 | 636,375 | -0.74(-1.82%) |
Jun 26, 2015 | 40.20 | 40.98 | 40.01 | 40.60 | 657,967 | +0.52(+1.30%) |
Jun 25, 2015 | 40.37 | 40.45 | 39.87 | 40.08 | 567,285 | -0.25(-0.62%) |
Jun 24, 2015 | 39.76 | 40.49 | 39.61 | 40.33 | 863,791 | +0.43(+1.08%) |
Jun 23, 2015 | 39.69 | 40.09 | 39.56 | 39.90 | 438,763 | +0.09(+0.23%) |
Jun 22, 2015 | 40.04 | 40.06 | 39.62 | 39.81 | 442,645 | +0.04(+0.10%) |
Jun 19, 2015 | 39.98 | 40.24 | 39.73 | 39.77 | 709,473 | -0.10(-0.25%) |
Jun 18, 2015 | 40.07 | 40.43 | 39.78 | 39.87 | 587,682 | -0.15(-0.37%) |
Jun 17, 2015 | 40.35 | 40.38 | 39.95 | 40.02 | 398,634 | -0.29(-0.72%) |
Jun 16, 2015 | 40.13 | 40.65 | 40.05 | 40.31 | 299,520 | +0.09(+0.22%) |
Jun 15, 2015 | 40.17 | 40.62 | 39.92 | 40.22 | 543,127 | -0.30(-0.74%) |
Jun 12, 2015 | 40.39 | 40.67 | 40.19 | 40.52 | 597,027 | +0.09(+0.22%) |
Jun 11, 2015 | 40.64 | 40.71 | 40.21 | 40.43 | 629,529 | -0.26(-0.64%) |
Jun 10, 2015 | 40.49 | 40.91 | 40.11 | 40.69 | 555,277 | +0.30(+0.74%) |
Jun 09, 2015 | 40.46 | 40.65 | 40.02 | 40.39 | 494,304 | -0.15(-0.37%) |
Jun 08, 2015 | 40.62 | 41.16 | 40.49 | 40.54 | 436,157 | -0.20(-0.49%) |
Jun 05, 2015 | 41.04 | 41.18 | 40.44 | 40.74 | 564,700 | -0.44(-1.07%) |
Jun 04, 2015 | 41.45 | 41.56 | 40.94 | 41.18 | 685,372 | -0.49(-1.18%) |
Jun 03, 2015 | 41.80 | 41.99 | 41.32 | 41.67 | 420,138 | +0.14(+0.34%) |
Jun 02, 2015 | 41.20 | 41.79 | 41.18 | 41.53 | 479,763 | +0.28(+0.68%) |
Jun 01, 2015 | 41.98 | 42.12 | 40.86 | 41.25 | 718,683 | -0.53(-1.27%) |
May 29, 2015 | 42.17 | 42.25 | 41.40 | 41.78 | 731,560 | -0.34(-0.81%) |
May 28, 2015 | 42.03 | 42.27 | 41.44 | 42.12 | 437,357 | -0.10(-0.24%) |
May 27, 2015 | 41.92 | 42.36 | 41.55 | 42.22 | 353,980 | +0.49(+1.17%) |
May 26, 2015 | 42.81 | 42.92 | 41.62 | 41.73 | 424,997 | -1.27(-2.95%) |
May 22, 2015 | 43.20 | 43.00 | 43.00 | 43.00 | 569,400 | -0.32(-0.74%) |
May 21, 2015 | 43.48 | 43.69 | 42.94 | 43.32 | 936,348 | -0.31(-0.71%) |
May 20, 2015 | 42.34 | 43.75 | 42.10 | 43.63 | 969,152 | +1.44(+3.41%) |
May 19, 2015 | 42.43 | 42.51 | 42.05 | 42.19 | 470,811 | -0.38(-0.89%) |
May 18, 2015 | 42.52 | 42.68 | 41.97 | 42.57 | 471,094 | -0.11(-0.26%) |
May 15, 2015 | 42.84 | 43.07 | 42.35 | 42.68 | 607,875 | -0.11(-0.26%) |
May 14, 2015 | 42.12 | 43.34 | 41.99 | 42.79 | 1,071,847 | +1.06(+2.54%) |
May 13, 2015 | 41.64 | 41.89 | 41.41 | 41.73 | 393,207 | +0.33(+0.80%) |
May 12, 2015 | 41.32 | 41.59 | 41.09 | 41.40 | 615,089 | +0.01(+0.02%) |
May 11, 2015 | 41.31 | 41.54 | 41.09 | 41.39 | 778,504 | +0.23(+0.56%) |
May 08, 2015 | 40.60 | 41.33 | 40.60 | 41.16 | 870,811 | +0.87(+2.16%) |
May 07, 2015 | 39.92 | 40.34 | 39.58 | 40.29 | 856,260 | +0.39(+0.98%) |
May 06, 2015 | 39.89 | 39.96 | 39.20 | 39.90 | 854,674 | +0.14(+0.35%) |
May 05, 2015 | 39.76 | 40.23 | 39.50 | 39.76 | 1,136,024 | +0.14(+0.35%) |
May 04, 2015 | 39.78 | 40.00 | 39.22 | 39.62 | 2,015,410 | -0.38(-0.95%) |