Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 36.18 | 36.28 | 35.94 | 35.94 | 3,185 | -0.41(-1.14%) |
Apr 28, 2016 | 36.49 | 36.49 | 36.35 | 36.35 | 1,462 | -0.16(-0.43%) |
Apr 27, 2016 | 36.59 | 36.59 | 36.24 | 36.51 | 2,450 | +0.02(+0.04%) |
Apr 26, 2016 | 36.69 | 36.69 | 36.47 | 36.49 | 1,662 | +0.12(+0.33%) |
Apr 25, 2016 | 35.88 | 36.37 | 35.88 | 36.37 | 2,600 | +0.19(+0.52%) |
Apr 22, 2016 | 36.01 | 36.18 | 35.95 | 36.18 | 1,215 | +0.41(+1.16%) |
Apr 21, 2016 | 36.40 | 36.40 | 35.70 | 35.77 | 4,440 | -0.62(-1.72%) |
Apr 20, 2016 | 36.56 | 36.56 | 36.40 | 36.40 | 2,643 | -0.58(-1.58%) |
Apr 19, 2016 | 36.86 | 37.00 | 36.86 | 36.98 | 4,388 | +0.23(+0.63%) |
Apr 18, 2016 | 36.80 | 36.85 | 36.74 | 36.75 | 3,276 | -0.04(-0.10%) |
Apr 15, 2016 | 36.59 | 36.85 | 36.53 | 36.79 | 3,493 | +0.23(+0.63%) |
Apr 14, 2016 | 36.59 | 36.59 | 36.50 | 36.56 | 5,533 | -0.17(-0.48%) |
Apr 13, 2016 | 36.70 | 36.76 | 36.70 | 36.73 | 1,470 | -0.18(-0.50%) |
Apr 12, 2016 | 36.78 | 37.05 | 36.78 | 36.91 | 9,956 | +0.10(+0.28%) |
Apr 11, 2016 | 36.94 | 36.94 | 36.76 | 36.81 | 4,688 | -0.01(-0.04%) |
Apr 08, 2016 | 36.82 | 36.82 | 36.82 | 36.82 | 511 | +0.26(+0.72%) |
Apr 07, 2016 | 36.62 | 36.62 | 36.56 | 36.56 | 1,143 | -0.25(-0.67%) |
Apr 06, 2016 | 36.65 | 36.81 | 36.52 | 36.81 | 4,155 | +0.14(+0.37%) |
Apr 05, 2016 | 36.74 | 36.74 | 36.65 | 36.67 | 4,267 | -0.23(-0.63%) |
Apr 04, 2016 | 37.01 | 37.01 | 36.81 | 36.91 | 9,655 | -0.05(-0.12%) |
Apr 01, 2016 | 36.72 | 36.97 | 36.72 | 36.95 | 1,925 | +0.07(+0.19%) |
Mar 31, 2016 | 36.73 | 36.88 | 36.70 | 36.88 | 4,736 | +0.01(+0.01%) |
Mar 30, 2016 | 36.89 | 36.89 | 36.70 | 36.88 | 4,571 | +0.15(+0.41%) |
Mar 29, 2016 | 36.24 | 36.74 | 36.18 | 36.73 | 7,112 | +0.66(+1.84%) |
Mar 28, 2016 | 35.63 | 36.10 | 35.63 | 36.06 | 14,515 | +0.32(+0.90%) |
Mar 24, 2016 | 35.52 | 35.74 | 35.74 | 35.74 | 29,751 | -0.08(-0.22%) |
Mar 23, 2016 | 35.93 | 35.93 | 35.78 | 35.82 | 19,446 | -0.06(-0.17%) |
Mar 22, 2016 | 35.86 | 35.97 | 35.79 | 35.89 | 31,666 | +0.01(+0.04%) |
Mar 21, 2016 | 36.09 | 36.09 | 35.87 | 35.87 | 7,295 | -0.42(-1.15%) |
Mar 18, 2016 | 36.26 | 36.44 | 36.23 | 36.29 | 5,504 | -0.07(-0.20%) |
Mar 17, 2016 | 35.92 | 36.41 | 35.92 | 36.36 | 6,452 | +0.53(+1.48%) |
Mar 16, 2016 | 35.39 | 35.88 | 35.32 | 35.83 | 21,862 | +0.40(+1.13%) |
Mar 15, 2016 | 35.22 | 35.45 | 35.22 | 35.43 | 3,201 | +0.04(+0.11%) |
Mar 14, 2016 | 35.33 | 35.39 | 35.18 | 35.39 | 3,658 | +0.02(+0.06%) |
Mar 11, 2016 | 34.96 | 35.37 | 34.95 | 35.37 | 18,844 | +0.80(+2.30%) |
Mar 10, 2016 | 34.54 | 34.86 | 34.26 | 34.57 | 3,722 | -0.06(-0.17%) |
Mar 09, 2016 | 34.69 | 34.78 | 34.58 | 34.63 | 7,020 | +0.18(+0.52%) |
Mar 08, 2016 | 34.78 | 34.78 | 34.46 | 34.46 | 14,227 | -0.25(-0.73%) |
Mar 07, 2016 | 34.78 | 34.84 | 34.63 | 34.71 | 7,892 | -0.04(-0.11%) |
Mar 04, 2016 | 34.60 | 34.75 | 34.51 | 34.75 | 7,079 | +0.07(+0.21%) |
Mar 03, 2016 | 34.47 | 34.72 | 34.40 | 34.67 | 2,720 | +0.09(+0.27%) |
Mar 02, 2016 | 34.27 | 34.58 | 34.22 | 34.58 | 16,402 | +0.33(+0.96%) |
Mar 01, 2016 | 33.76 | 34.25 | 33.76 | 34.25 | 9,730 | +0.69(+2.05%) |
Feb 29, 2016 | 33.56 | 33.83 | 33.51 | 33.57 | 10,904 | +0.06(+0.17%) |
Feb 26, 2016 | 33.63 | 33.66 | 33.51 | 33.51 | 4,466 | -0.12(-0.37%) |
Feb 25, 2016 | 33.24 | 33.66 | 33.24 | 33.63 | 15,894 | +0.61(+1.84%) |
Feb 24, 2016 | 32.86 | 33.13 | 32.75 | 33.03 | 9,257 | -0.03(-0.09%) |
Feb 23, 2016 | 33.10 | 33.35 | 33.06 | 33.06 | 18,918 | -0.12(-0.36%) |
Feb 22, 2016 | 32.97 | 33.40 | 32.97 | 33.17 | 9,860 | +0.32(+0.97%) |
Feb 19, 2016 | 32.82 | 32.86 | 32.82 | 32.86 | 2,105 | +0.16(+0.48%) |
Feb 18, 2016 | 32.36 | 32.70 | 32.36 | 32.70 | 12,882 | +0.23(+0.71%) |
Feb 17, 2016 | 32.53 | 32.53 | 32.46 | 32.47 | 3,059 | +0.39(+1.23%) |
Feb 16, 2016 | 31.84 | 32.07 | 31.71 | 32.07 | 6,878 | +0.53(+1.68%) |
Feb 12, 2016 | 31.45 | 31.54 | 31.54 | 31.54 | 5,640 | +0.26(+0.83%) |
Feb 11, 2016 | 31.22 | 31.28 | 31.21 | 31.28 | 2,963 | -0.41(-1.29%) |
Feb 10, 2016 | 31.48 | 31.94 | 31.48 | 31.69 | 32,961 | +0.23(+0.72%) |
Feb 09, 2016 | 31.60 | 31.80 | 31.22 | 31.47 | 2,940 | -0.42(-1.32%) |
Feb 08, 2016 | 32.70 | 32.71 | 31.45 | 31.89 | 3,483 | -1.21(-3.67%) |
Feb 05, 2016 | 33.48 | 33.48 | 33.10 | 33.10 | 785 | -0.60(-1.79%) |
Feb 04, 2016 | 33.76 | 33.76 | 33.63 | 33.70 | 27,338 | +0.07(+0.22%) |
Feb 03, 2016 | 33.42 | 33.71 | 33.22 | 33.63 | 2,845 | +0.16(+0.48%) |
Feb 02, 2016 | 33.39 | 33.49 | 33.38 | 33.47 | 4,612 | -0.33(-0.98%) |
Feb 01, 2016 | 33.76 | 33.80 | 33.75 | 33.80 | 1,156 | +0.09(+0.26%) |
Jan 29, 2016 | 33.22 | 33.73 | 33.22 | 33.71 | 3,753 | +0.61(+1.84%) |
Jan 28, 2016 | 33.43 | 33.48 | 33.10 | 33.10 | 6,829 | -0.18(-0.54%) |
Jan 27, 2016 | 33.56 | 33.62 | 33.28 | 33.28 | 3,072 | -0.57(-1.69%) |
Jan 26, 2016 | 33.71 | 33.85 | 33.71 | 33.85 | 989 | +0.49(+1.46%) |
Jan 25, 2016 | 33.32 | 33.36 | 33.28 | 33.36 | 3,257 | -0.12(-0.35%) |
Jan 22, 2016 | 33.26 | 33.49 | 33.26 | 33.48 | 2,086 | +0.91(+2.79%) |
Jan 21, 2016 | 32.63 | 32.90 | 32.41 | 32.57 | 46,727 | +0.22(+0.69%) |
Jan 20, 2016 | 33.06 | 33.06 | 31.76 | 32.35 | 23,280 | -1.05(-3.14%) |
Jan 19, 2016 | 33.22 | 33.50 | 33.22 | 33.40 | 27,651 | +0.31(+0.95%) |
Jan 15, 2016 | 33.11 | 33.09 | 33.09 | 33.09 | 15,443 | -0.57(-1.70%) |
Jan 14, 2016 | 33.70 | 33.70 | 33.46 | 33.66 | 5,708 | -0.02(-0.07%) |
Jan 13, 2016 | 34.02 | 34.34 | 33.68 | 33.68 | 7,227 | -0.29(-0.86%) |
Jan 12, 2016 | 34.25 | 34.25 | 33.87 | 33.97 | 4,204 | -0.24(-0.70%) |
Jan 11, 2016 | 34.20 | 34.33 | 34.17 | 34.21 | 15,573 | -0.01(-0.04%) |
Jan 08, 2016 | 34.51 | 34.53 | 34.22 | 34.22 | 4,478 | -0.24(-0.69%) |
Jan 07, 2016 | 34.85 | 34.85 | 34.44 | 34.46 | 9,288 | -0.65(-1.85%) |
Jan 06, 2016 | 35.15 | 35.21 | 35.02 | 35.11 | 6,275 | -0.16(-0.44%) |
Jan 05, 2016 | 34.73 | 35.36 | 34.72 | 35.27 | 6,566 | +0.86(+2.49%) |
Jan 04, 2016 | 34.71 | 34.71 | 34.41 | 34.41 | 9,590 | -0.83(-2.37%) |
Dec 31, 2015 | 35.46 | 35.24 | 35.24 | 35.24 | 4,162 | -0.13(-0.36%) |
Dec 30, 2015 | 35.42 | 35.53 | 35.32 | 35.37 | 7,717 | -0.05(-0.15%) |
Dec 29, 2015 | 35.48 | 35.48 | 35.27 | 35.42 | 5,681 | +0.46(+1.32%) |
Dec 28, 2015 | 34.87 | 34.96 | 34.83 | 34.96 | 2,982 | +0.01(+0.03%) |
Dec 24, 2015 | 34.88 | 34.95 | 34.95 | 34.95 | 3,491 | +0.04(+0.12%) |
Dec 23, 2015 | 34.70 | 34.91 | 34.70 | 34.91 | 26,347 | +0.37(+1.06%) |
Dec 22, 2015 | 34.60 | 34.70 | 34.55 | 34.55 | 7,978 | +0.25(+0.73%) |
Dec 21, 2015 | 34.29 | 34.30 | 34.23 | 34.29 | 2,210 | -0.01(-0.04%) |
Dec 18, 2015 | 34.65 | 34.65 | 34.28 | 34.31 | 2,957 | -0.33(-0.96%) |
Dec 17, 2015 | 34.71 | 34.73 | 34.54 | 34.64 | 44,117 | -0.16(-0.47%) |
Dec 16, 2015 | 34.48 | 34.83 | 34.40 | 34.80 | 5,539 | +0.65(+1.90%) |
Dec 15, 2015 | 34.04 | 34.31 | 34.04 | 34.15 | 3,010 | +0.46(+1.38%) |
Dec 14, 2015 | 33.61 | 33.69 | 33.52 | 33.69 | 1,795 | +0.10(+0.31%) |
Dec 11, 2015 | 33.59 | 33.59 | 33.56 | 33.58 | 1,524 | -0.13(-0.37%) |
Dec 10, 2015 | 33.95 | 33.95 | 33.69 | 33.71 | 2,832 | -0.21(-0.62%) |
Dec 09, 2015 | 33.87 | 34.28 | 33.87 | 33.92 | 3,715 | -0.17(-0.51%) |
Dec 08, 2015 | 34.09 | 34.20 | 34.01 | 34.09 | 7,146 | -0.14(-0.41%) |
Dec 07, 2015 | 34.16 | 34.23 | 34.10 | 34.23 | 4,959 | -0.01(-0.02%) |
Dec 04, 2015 | 33.69 | 34.26 | 33.69 | 34.24 | 5,565 | +0.66(+1.97%) |
Dec 03, 2015 | 33.78 | 33.78 | 33.56 | 33.58 | 5,580 | -0.52(-1.51%) |
Dec 02, 2015 | 34.75 | 34.75 | 34.08 | 34.09 | 6,096 | -0.61(-1.75%) |
Dec 01, 2015 | 34.52 | 34.70 | 34.52 | 34.70 | 4,694 | +0.40(+1.17%) |
Nov 30, 2015 | 34.62 | 34.71 | 34.30 | 34.30 | 4,891 | -0.27(-0.79%) |
Nov 27, 2015 | 34.26 | 34.59 | 34.26 | 34.57 | 2,245 | +0.27(+0.79%) |
Nov 25, 2015 | 34.27 | 34.30 | 34.30 | 34.30 | 9,508 | +0.13(+0.37%) |
Nov 24, 2015 | 34.03 | 34.17 | 34.03 | 34.17 | 2,182 | -0.21(-0.60%) |
Nov 23, 2015 | 34.37 | 34.51 | 34.32 | 34.38 | 6,139 | +0.08(+0.23%) |
Nov 20, 2015 | 34.31 | 34.31 | 34.30 | 34.30 | 881 | +0.28(+0.83%) |
Nov 19, 2015 | 34.00 | 34.02 | 33.94 | 34.02 | 1,551 | +0.14(+0.41%) |
Nov 18, 2015 | 33.59 | 33.88 | 33.49 | 33.88 | 6,828 | +0.29(+0.88%) |
Nov 17, 2015 | 33.52 | 33.59 | 33.52 | 33.59 | 840 | +0.21(+0.62%) |
Nov 16, 2015 | 33.06 | 33.38 | 32.98 | 33.38 | 13,634 | +0.37(+1.11%) |
Nov 13, 2015 | 33.40 | 33.49 | 33.01 | 33.01 | 4,502 | -0.48(-1.43%) |
Nov 12, 2015 | 33.34 | 33.49 | 33.34 | 33.49 | 1,403 | -0.11(-0.32%) |
Nov 11, 2015 | 33.49 | 33.60 | 33.45 | 33.60 | 1,136 | +0.21(+0.63%) |
Nov 10, 2015 | 33.56 | 33.56 | 33.39 | 33.39 | 1,126 | +0.14(+0.42%) |
Nov 09, 2015 | 33.41 | 33.57 | 33.08 | 33.25 | 7,051 | -0.42(-1.24%) |
Nov 06, 2015 | 33.95 | 33.96 | 33.47 | 33.67 | 7,351 | -1.06(-3.05%) |
Nov 05, 2015 | 34.53 | 34.72 | 34.52 | 34.72 | 2,905 | +0.05(+0.14%) |
Nov 04, 2015 | 34.81 | 34.84 | 34.60 | 34.67 | 3,614 | -0.23(-0.66%) |
Nov 03, 2015 | 34.95 | 34.97 | 34.78 | 34.90 | 4,399 | -0.24(-0.69%) |
Nov 02, 2015 | 34.42 | 35.15 | 34.42 | 35.15 | 4,301 | +0.71(+2.07%) |
Oct 30, 2015 | 34.65 | 34.65 | 34.40 | 34.43 | 15,256 | -0.24(-0.70%) |
Oct 29, 2015 | 34.65 | 34.68 | 34.45 | 34.67 | 3,628 | -0.03(-0.09%) |
Oct 28, 2015 | 34.84 | 34.90 | 34.53 | 34.71 | 8,458 | +0.06(+0.19%) |
Oct 27, 2015 | 34.64 | 34.64 | 34.57 | 34.64 | 2,943 | -0.07(-0.20%) |
Oct 26, 2015 | 34.52 | 34.72 | 34.52 | 34.71 | 4,235 | +0.08(+0.22%) |
Oct 23, 2015 | 35.09 | 35.09 | 34.59 | 34.63 | 7,659 | -0.38(-1.08%) |
Oct 22, 2015 | 34.80 | 35.04 | 34.79 | 35.01 | 1,832 | +0.40(+1.17%) |
Oct 21, 2015 | 34.84 | 34.84 | 34.61 | 34.61 | 1,389 | -0.07(-0.19%) |
Oct 20, 2015 | 34.64 | 34.74 | 34.57 | 34.67 | 5,531 | -0.10(-0.30%) |
Oct 19, 2015 | 34.37 | 34.78 | 34.37 | 34.78 | 1,833 | +0.41(+1.19%) |
Oct 16, 2015 | 34.14 | 34.37 | 34.14 | 34.37 | 1,642 | +0.39(+1.16%) |
Oct 15, 2015 | 33.65 | 33.97 | 33.65 | 33.97 | 1,490 | +0.23(+0.67%) |
Oct 14, 2015 | 33.74 | 33.83 | 33.74 | 33.75 | 4,038 | -0.11(-0.33%) |
Oct 13, 2015 | 34.00 | 34.09 | 33.81 | 33.86 | 3,693 | -0.25(-0.73%) |
Oct 12, 2015 | 34.00 | 34.12 | 34.00 | 34.11 | 1,490 | +0.20(+0.59%) |
Oct 09, 2015 | 33.83 | 33.91 | 33.78 | 33.91 | 2,173 | +0.04(+0.11%) |
Oct 08, 2015 | 33.65 | 33.88 | 33.57 | 33.87 | 2,223 | +0.33(+0.98%) |
Oct 07, 2015 | 33.48 | 33.58 | 33.48 | 33.54 | 1,350 | +0.19(+0.56%) |
Oct 06, 2015 | 33.47 | 33.56 | 33.34 | 33.36 | 4,778 | -0.12(-0.35%) |
Oct 05, 2015 | 32.89 | 33.50 | 32.89 | 33.47 | 5,273 | +0.60(+1.84%) |
Oct 02, 2015 | 32.55 | 32.87 | 32.32 | 32.87 | 16,626 | +0.29(+0.90%) |
Oct 01, 2015 | 32.46 | 32.58 | 32.30 | 32.58 | 10,483 | +0.28(+0.87%) |
Sep 30, 2015 | 32.39 | 32.40 | 32.16 | 32.30 | 30,839 | +0.14(+0.42%) |
Sep 29, 2015 | 32.08 | 32.22 | 31.78 | 32.16 | 14,672 | +0.33(+1.03%) |
Sep 28, 2015 | 31.77 | 31.83 | 31.71 | 31.83 | 1,541 | -0.54(-1.66%) |
Sep 25, 2015 | 32.27 | 32.49 | 32.27 | 32.37 | 2,764 | +0.06(+0.18%) |
Sep 24, 2015 | 32.49 | 32.49 | 32.31 | 32.31 | 3,107 | -0.08(-0.23%) |
Sep 23, 2015 | 32.34 | 32.39 | 32.28 | 32.39 | 1,665 | +0.14(+0.43%) |
Sep 22, 2015 | 32.29 | 32.30 | 32.19 | 32.25 | 2,416 | -0.34(-1.03%) |
Sep 21, 2015 | 32.67 | 32.68 | 32.59 | 32.59 | 1,449 | +0.18(+0.54%) |
Sep 18, 2015 | 32.43 | 32.69 | 32.41 | 32.41 | 12,061 | -0.04(-0.13%) |
Sep 17, 2015 | 31.99 | 32.62 | 31.99 | 32.45 | 5,436 | +0.34(+1.04%) |
Sep 16, 2015 | 31.94 | 32.12 | 31.86 | 32.12 | 2,289 | +0.57(+1.82%) |
Sep 15, 2015 | 31.25 | 31.55 | 31.25 | 31.55 | 1,228 | +0.18(+0.57%) |
Sep 14, 2015 | 31.40 | 31.49 | 31.35 | 31.37 | 11,246 | +0.02(+0.07%) |
Sep 11, 2015 | 30.99 | 31.34 | 30.91 | 31.34 | 5,011 | +0.34(+1.08%) |
Sep 10, 2015 | 30.71 | 31.13 | 30.71 | 31.01 | 8,583 | +0.13(+0.43%) |
Sep 09, 2015 | 31.34 | 31.34 | 30.88 | 30.88 | 7,289 | -0.43(-1.37%) |
Sep 08, 2015 | 31.05 | 31.31 | 31.05 | 31.31 | 7,711 | +0.43(+1.39%) |
Sep 04, 2015 | 31.10 | 30.88 | 30.88 | 30.88 | 3,427 | -0.66(-2.10%) |
Sep 03, 2015 | 31.49 | 31.58 | 31.43 | 31.54 | 3,584 | +0.26(+0.84%) |
Sep 02, 2015 | 31.25 | 31.44 | 31.16 | 31.28 | 8,966 | +0.18(+0.56%) |
Sep 01, 2015 | 31.40 | 31.42 | 31.00 | 31.10 | 8,435 | -0.64(-2.02%) |
Aug 31, 2015 | 32.37 | 32.37 | 31.75 | 31.75 | 3,265 | -0.60(-1.85%) |
Aug 28, 2015 | 32.31 | 32.41 | 32.26 | 32.34 | 25,716 | -0.09(-0.27%) |
Aug 27, 2015 | 31.97 | 32.62 | 31.86 | 32.43 | 6,966 | +0.67(+2.11%) |
Aug 26, 2015 | 31.53 | 31.82 | 31.18 | 31.76 | 11,629 | +0.66(+2.11%) |
Aug 25, 2015 | 32.31 | 32.31 | 31.10 | 31.10 | 6,434 | -0.93(-2.89%) |
Aug 24, 2015 | 31.72 | 32.85 | 31.23 | 32.03 | 39,186 | -1.48(-4.42%) |
Aug 21, 2015 | 33.97 | 34.03 | 33.48 | 33.51 | 18,384 | -0.55(-1.63%) |
Aug 20, 2015 | 34.01 | 34.19 | 34.01 | 34.07 | 5,669 | -0.24(-0.70%) |
Aug 19, 2015 | 34.23 | 34.33 | 34.15 | 34.31 | 3,246 | -0.15(-0.42%) |
Aug 18, 2015 | 34.43 | 34.50 | 34.29 | 34.45 | 6,352 | +0.07(+0.21%) |
Aug 17, 2015 | 33.99 | 34.38 | 33.99 | 34.38 | 5,916 | +0.24(+0.71%) |
Aug 14, 2015 | 33.85 | 34.14 | 33.80 | 34.14 | 8,455 | +0.15(+0.43%) |
Aug 13, 2015 | 33.80 | 34.04 | 33.68 | 33.99 | 6,772 | +0.34(+1.00%) |
Aug 12, 2015 | 33.59 | 33.66 | 33.58 | 33.66 | 1,705 | -0.16(-0.47%) |
Aug 11, 2015 | 33.48 | 33.85 | 33.47 | 33.82 | 8,319 | +0.31(+0.94%) |
Aug 10, 2015 | 33.58 | 33.61 | 33.47 | 33.50 | 4,874 | -0.06(-0.17%) |
Aug 07, 2015 | 33.25 | 33.56 | 33.25 | 33.56 | 1,361 | +0.12(+0.37%) |
Aug 06, 2015 | 33.34 | 33.45 | 33.01 | 33.44 | 10,454 | +0.18(+0.55%) |
Aug 05, 2015 | 33.50 | 33.53 | 33.25 | 33.26 | 14,779 | -0.20(-0.61%) |
Aug 04, 2015 | 33.68 | 33.72 | 33.46 | 33.46 | 5,861 | -0.11(-0.33%) |
Aug 03, 2015 | 33.49 | 33.57 | 33.47 | 33.57 | 4,534 | +0.04(+0.11%) |
Jul 31, 2015 | 33.53 | 33.66 | 33.50 | 33.53 | 17,399 | +0.32(+0.97%) |
Jul 30, 2015 | 33.26 | 33.27 | 33.10 | 33.21 | 17,212 | -0.07(-0.22%) |
Jul 29, 2015 | 33.22 | 33.30 | 33.07 | 33.28 | 5,447 | +0.04(+0.13%) |
Jul 28, 2015 | 33.12 | 33.24 | 33.12 | 33.24 | 1,956 | +0.16(+0.48%) |
Jul 27, 2015 | 33.04 | 33.23 | 33.04 | 33.08 | 5,217 | +0.04(+0.11%) |
Jul 24, 2015 | 32.99 | 33.08 | 32.90 | 33.04 | 2,588 | +0.15(+0.44%) |
Jul 23, 2015 | 33.20 | 33.20 | 32.76 | 32.90 | 5,406 | -0.23(-0.68%) |
Jul 22, 2015 | 33.00 | 33.20 | 33.00 | 33.12 | 3,753 | +0.02(+0.07%) |
Jul 21, 2015 | 33.10 | 33.26 | 33.08 | 33.10 | 13,445 | -0.01(-0.04%) |
Jul 20, 2015 | 33.10 | 33.19 | 33.01 | 33.12 | 7,724 | +0.04(+0.13%) |
Jul 17, 2015 | 33.11 | 33.12 | 33.04 | 33.07 | 5,517 | -0.21(-0.64%) |
Jul 16, 2015 | 33.15 | 33.30 | 33.14 | 33.28 | 5,509 | +0.29(+0.88%) |
Jul 15, 2015 | 32.96 | 33.07 | 32.96 | 32.99 | 6,836 | +0.00(+0.00%) |
Jul 14, 2015 | 32.98 | 33.07 | 32.88 | 32.99 | 8,092 | +0.09(+0.29%) |
Jul 13, 2015 | 32.87 | 33.18 | 32.73 | 32.90 | 2,368 | -0.02(-0.05%) |
Jul 10, 2015 | 32.72 | 33.01 | 32.72 | 32.91 | 3,059 | +0.27(+0.84%) |
Jul 09, 2015 | 32.79 | 32.95 | 32.60 | 32.64 | 4,592 | -0.10(-0.30%) |
Jul 08, 2015 | 32.74 | 32.85 | 32.72 | 32.74 | 3,362 | -0.18(-0.55%) |
Jul 07, 2015 | 32.61 | 32.95 | 32.61 | 32.92 | 7,397 | +0.56(+1.74%) |
Jul 06, 2015 | 32.15 | 32.40 | 32.15 | 32.36 | 9,354 | +0.09(+0.27%) |
Jul 02, 2015 | 32.27 | 32.27 | 32.27 | 32.27 | 1,919 | +0.18(+0.55%) |
Jul 01, 2015 | 31.91 | 32.09 | 31.68 | 32.09 | 9,116 | +0.41(+1.28%) |
Jun 30, 2015 | 31.88 | 31.90 | 31.69 | 31.69 | 3,579 | -0.03(-0.09%) |
Jun 29, 2015 | 32.13 | 32.30 | 31.72 | 31.72 | 99,061 | -0.39(-1.23%) |
Jun 26, 2015 | 32.04 | 32.25 | 32.00 | 32.11 | 1,996 | +0.06(+0.18%) |
Jun 25, 2015 | 32.25 | 32.26 | 32.05 | 32.05 | 2,948 | -0.25(-0.77%) |
Jun 24, 2015 | 32.58 | 32.58 | 32.30 | 32.30 | 4,748 | -0.27(-0.82%) |
Jun 23, 2015 | 32.66 | 32.66 | 32.45 | 32.57 | 7,888 | -0.29(-0.87%) |
Jun 22, 2015 | 33.09 | 33.13 | 32.85 | 32.85 | 10,724 | -0.29(-0.86%) |
Jun 19, 2015 | 33.04 | 33.23 | 33.04 | 33.14 | 10,644 | -0.22(-0.65%) |
Jun 18, 2015 | 33.19 | 33.36 | 33.13 | 33.36 | 2,153 | +0.46(+1.38%) |
Jun 17, 2015 | 32.59 | 32.90 | 32.55 | 32.90 | 2,709 | +0.29(+0.90%) |
Jun 16, 2015 | 32.36 | 32.66 | 32.36 | 32.61 | 2,095 | +0.21(+0.66%) |
Jun 15, 2015 | 32.40 | 32.44 | 32.39 | 32.39 | 7,385 | -0.14(-0.43%) |
Jun 12, 2015 | 32.47 | 32.64 | 32.47 | 32.53 | 2,206 | -0.07(-0.20%) |
Jun 11, 2015 | 32.56 | 32.70 | 32.55 | 32.60 | 4,638 | +0.23(+0.71%) |
Jun 10, 2015 | 32.08 | 32.53 | 32.08 | 32.37 | 10,445 | +0.26(+0.82%) |
Jun 09, 2015 | 32.23 | 32.33 | 32.09 | 32.10 | 4,360 | -0.26(-0.82%) |
Jun 08, 2015 | 32.44 | 32.51 | 32.37 | 32.37 | 5,967 | -0.08(-0.23%) |
Jun 05, 2015 | 32.67 | 32.67 | 32.45 | 32.44 | 6,685 | -0.38(-1.15%) |
Jun 04, 2015 | 32.89 | 32.94 | 32.78 | 32.82 | 7,818 | +0.04(+0.11%) |
Jun 03, 2015 | 33.33 | 33.33 | 32.76 | 32.78 | 7,634 | -0.48(-1.46%) |
Jun 02, 2015 | 33.31 | 33.39 | 33.26 | 33.27 | 5,874 | -0.35(-1.05%) |
Jun 01, 2015 | 33.34 | 33.63 | 33.18 | 33.62 | 5,239 | +0.37(+1.11%) |
May 29, 2015 | 33.63 | 33.63 | 33.25 | 33.25 | 7,919 | -0.32(-0.95%) |
May 28, 2015 | 33.63 | 33.67 | 33.44 | 33.57 | 13,748 | -0.14(-0.43%) |
May 27, 2015 | 33.51 | 33.72 | 33.36 | 33.72 | 6,809 | +0.37(+1.11%) |
May 26, 2015 | 33.60 | 33.60 | 33.35 | 33.35 | 5,418 | -0.32(-0.95%) |
May 22, 2015 | 33.64 | 33.67 | 33.67 | 33.67 | 4,149 | +0.14(+0.41%) |
May 21, 2015 | 33.74 | 33.78 | 33.53 | 33.53 | 7,883 | -0.29(-0.85%) |
May 20, 2015 | 33.86 | 33.98 | 33.81 | 33.81 | 10,240 | -0.03(-0.09%) |
May 19, 2015 | 33.65 | 33.99 | 33.65 | 33.85 | 10,366 | -0.05(-0.15%) |
May 18, 2015 | 33.80 | 34.00 | 33.80 | 33.90 | 8,558 | -0.11(-0.32%) |
May 15, 2015 | 33.89 | 34.01 | 33.81 | 34.01 | 3,892 | +0.37(+1.09%) |
May 14, 2015 | 33.27 | 33.64 | 33.27 | 33.64 | 5,578 | +0.68(+2.06%) |
May 13, 2015 | 33.54 | 33.59 | 32.96 | 32.96 | 14,285 | -0.47(-1.41%) |
May 12, 2015 | 33.11 | 33.45 | 32.96 | 33.43 | 4,552 | +0.13(+0.39%) |
May 11, 2015 | 33.74 | 33.79 | 33.18 | 33.30 | 13,308 | -0.47(-1.39%) |
May 08, 2015 | 33.62 | 34.11 | 33.62 | 33.77 | 18,000 | +0.40(+1.21%) |
May 07, 2015 | 32.98 | 33.36 | 32.96 | 33.36 | 2,676 | +0.66(+2.01%) |
May 06, 2015 | 32.90 | 32.93 | 32.69 | 32.70 | 8,483 | -0.16(-0.49%) |
May 05, 2015 | 33.57 | 33.57 | 32.86 | 32.86 | 3,292 | -0.73(-2.17%) |
May 04, 2015 | 33.63 | 33.64 | 33.59 | 33.59 | 1,282 | +0.12(+0.35%) |