Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 35.98 | 36.31 | 35.98 | 36.20 | 40,116 | +0.20(+0.55%) |
Apr 28, 2016 | 36.26 | 36.29 | 35.71 | 36.00 | 14,589 | -0.63(-1.73%) |
Apr 27, 2016 | 36.31 | 36.73 | 36.31 | 36.64 | 14,554 | +0.43(+1.20%) |
Apr 26, 2016 | 36.30 | 36.40 | 36.17 | 36.20 | 37,616 | +0.26(+0.73%) |
Apr 25, 2016 | 35.76 | 36.02 | 35.73 | 35.94 | 25,159 | +0.31(+0.86%) |
Apr 22, 2016 | 35.96 | 36.28 | 35.49 | 35.63 | 30,811 | -0.10(-0.28%) |
Apr 21, 2016 | 35.99 | 36.04 | 35.70 | 35.73 | 31,328 | -0.36(-1.00%) |
Apr 20, 2016 | 36.21 | 36.36 | 36.09 | 36.09 | 14,446 | -0.46(-1.27%) |
Apr 19, 2016 | 36.49 | 36.91 | 36.38 | 36.55 | 153,601 | +0.31(+0.85%) |
Apr 18, 2016 | 36.17 | 36.42 | 36.16 | 36.25 | 102,087 | -0.04(-0.10%) |
Apr 15, 2016 | 36.21 | 36.38 | 36.10 | 36.28 | 22,733 | -0.24(-0.67%) |
Apr 14, 2016 | 36.59 | 36.64 | 36.29 | 36.53 | 27,097 | -0.28(-0.76%) |
Apr 13, 2016 | 36.66 | 36.82 | 36.53 | 36.81 | 13,375 | +0.21(+0.57%) |
Apr 12, 2016 | 36.63 | 36.69 | 36.27 | 36.60 | 21,180 | -0.13(-0.35%) |
Apr 11, 2016 | 36.84 | 36.87 | 36.57 | 36.73 | 59,592 | +0.32(+0.87%) |
Apr 08, 2016 | 36.46 | 36.55 | 36.36 | 36.41 | 15,343 | +0.41(+1.13%) |
Apr 07, 2016 | 36.46 | 36.46 | 35.90 | 36.00 | 69,609 | -0.70(-1.90%) |
Apr 06, 2016 | 36.33 | 36.72 | 36.33 | 36.70 | 21,937 | +0.38(+1.05%) |
Apr 05, 2016 | 36.20 | 36.47 | 36.17 | 36.32 | 109,917 | -0.36(-0.99%) |
Apr 04, 2016 | 36.74 | 36.92 | 36.62 | 36.68 | 81,792 | -0.02(-0.05%) |
Apr 01, 2016 | 36.06 | 36.74 | 36.06 | 36.70 | 302,771 | +0.31(+0.85%) |
Mar 31, 2016 | 36.70 | 36.70 | 36.35 | 36.39 | 18,949 | -0.08(-0.22%) |
Mar 30, 2016 | 36.59 | 36.78 | 36.44 | 36.47 | 42,226 | +0.16(+0.45%) |
Mar 29, 2016 | 35.84 | 36.44 | 35.80 | 36.31 | 21,112 | +0.67(+1.88%) |
Mar 28, 2016 | 35.67 | 35.79 | 35.58 | 35.64 | 38,936 | +0.07(+0.20%) |
Mar 24, 2016 | 35.40 | 35.57 | 35.57 | 35.57 | 16,127 | +0.25(+0.72%) |
Mar 23, 2016 | 35.64 | 35.64 | 35.31 | 35.31 | 26,768 | -0.21(-0.59%) |
Mar 22, 2016 | 35.53 | 35.67 | 35.42 | 35.52 | 9,915 | +0.07(+0.20%) |
Mar 21, 2016 | 35.78 | 35.79 | 35.36 | 35.45 | 35,090 | -0.32(-0.89%) |
Mar 18, 2016 | 35.69 | 35.96 | 35.61 | 35.77 | 58,052 | +0.07(+0.20%) |
Mar 17, 2016 | 35.22 | 36.05 | 35.22 | 35.69 | 14,388 | +0.58(+1.65%) |
Mar 16, 2016 | 34.73 | 35.28 | 34.55 | 35.12 | 47,303 | +0.16(+0.47%) |
Mar 15, 2016 | 34.99 | 35.23 | 34.76 | 34.95 | 46,797 | -0.41(-1.15%) |
Mar 14, 2016 | 35.57 | 35.61 | 35.35 | 35.36 | 50,237 | -0.14(-0.38%) |
Mar 11, 2016 | 35.21 | 35.58 | 35.12 | 35.50 | 67,507 | +0.89(+2.56%) |
Mar 10, 2016 | 34.58 | 34.93 | 34.39 | 34.61 | 99,870 | +0.20(+0.58%) |
Mar 09, 2016 | 34.73 | 34.73 | 34.38 | 34.41 | 45,781 | +0.06(+0.18%) |
Mar 08, 2016 | 34.59 | 34.72 | 34.34 | 34.35 | 18,697 | -0.12(-0.34%) |
Mar 07, 2016 | 34.56 | 34.75 | 34.38 | 34.46 | 26,048 | -0.28(-0.81%) |
Mar 04, 2016 | 34.63 | 34.99 | 34.63 | 34.74 | 89,795 | -0.01(-0.03%) |
Mar 03, 2016 | 34.63 | 34.86 | 34.15 | 34.75 | 21,640 | +0.29(+0.84%) |
Mar 02, 2016 | 34.24 | 34.49 | 34.22 | 34.46 | 49,138 | +0.07(+0.21%) |
Mar 01, 2016 | 34.18 | 34.46 | 34.11 | 34.39 | 139,785 | +0.58(+1.71%) |
Feb 29, 2016 | 33.86 | 34.19 | 33.78 | 33.81 | 40,917 | +0.01(+0.03%) |
Feb 26, 2016 | 33.84 | 34.19 | 33.77 | 33.80 | 9,708 | -0.11(-0.32%) |
Feb 25, 2016 | 33.62 | 33.91 | 33.58 | 33.91 | 17,376 | +0.09(+0.27%) |
Feb 24, 2016 | 33.02 | 33.85 | 33.02 | 33.82 | 13,108 | +0.30(+0.89%) |
Feb 23, 2016 | 33.59 | 34.27 | 33.36 | 33.52 | 12,815 | -0.27(-0.80%) |
Feb 22, 2016 | 33.88 | 33.96 | 33.68 | 33.79 | 9,752 | -0.18(-0.53%) |
Feb 19, 2016 | 33.30 | 33.97 | 33.18 | 33.97 | 60,550 | +0.25(+0.75%) |
Feb 18, 2016 | 33.66 | 33.90 | 33.56 | 33.72 | 102,212 | -0.09(-0.27%) |
Feb 17, 2016 | 33.45 | 33.99 | 33.45 | 33.81 | 34,085 | +0.66(+1.99%) |
Feb 16, 2016 | 33.19 | 33.22 | 32.92 | 33.15 | 19,824 | +0.33(+0.99%) |
Feb 12, 2016 | 32.69 | 32.82 | 32.82 | 32.82 | 18,668 | +0.28(+0.86%) |
Feb 11, 2016 | 32.47 | 32.89 | 32.41 | 32.54 | 53,178 | -0.49(-1.48%) |
Feb 10, 2016 | 32.85 | 33.23 | 32.63 | 33.03 | 106,943 | +0.82(+2.56%) |
Feb 09, 2016 | 32.02 | 32.59 | 31.76 | 32.21 | 419,910 | -0.68(-2.06%) |
Feb 08, 2016 | 33.42 | 33.42 | 32.43 | 32.89 | 140,530 | -1.30(-3.81%) |
Feb 05, 2016 | 35.02 | 35.02 | 34.04 | 34.19 | 39,764 | -0.65(-1.87%) |
Feb 04, 2016 | 34.73 | 35.09 | 34.53 | 34.84 | 110,836 | -0.21(-0.59%) |
Feb 03, 2016 | 35.22 | 35.22 | 34.42 | 35.05 | 24,532 | +0.33(+0.94%) |
Feb 02, 2016 | 35.39 | 35.39 | 34.50 | 34.73 | 67,358 | -0.70(-1.97%) |
Feb 01, 2016 | 35.12 | 35.54 | 34.93 | 35.42 | 131,855 | +0.32(+0.90%) |
Jan 29, 2016 | 34.37 | 35.22 | 34.26 | 35.11 | 33,840 | +0.46(+1.33%) |
Jan 28, 2016 | 34.93 | 34.93 | 34.47 | 34.64 | 17,086 | -0.10(-0.29%) |
Jan 27, 2016 | 34.67 | 35.25 | 34.64 | 34.74 | 37,880 | -0.33(-0.93%) |
Jan 26, 2016 | 34.68 | 35.15 | 34.65 | 35.07 | 100,304 | +0.43(+1.25%) |
Jan 25, 2016 | 34.53 | 34.95 | 34.50 | 34.64 | 38,624 | -0.10(-0.29%) |
Jan 22, 2016 | 34.17 | 34.85 | 34.17 | 34.73 | 30,063 | +0.59(+1.72%) |
Jan 21, 2016 | 33.78 | 34.29 | 33.35 | 34.15 | 188,029 | +0.40(+1.18%) |
Jan 20, 2016 | 34.01 | 34.01 | 33.23 | 33.75 | 100,061 | -0.72(-2.07%) |
Jan 19, 2016 | 34.91 | 34.93 | 34.29 | 34.46 | 105,385 | -0.17(-0.50%) |
Jan 15, 2016 | 34.93 | 34.64 | 34.64 | 34.64 | 166,581 | -1.09(-3.04%) |
Jan 14, 2016 | 35.62 | 35.93 | 35.39 | 35.72 | 84,064 | -0.04(-0.10%) |
Jan 13, 2016 | 36.35 | 36.41 | 35.59 | 35.76 | 71,049 | -0.72(-1.96%) |
Jan 12, 2016 | 36.28 | 36.54 | 36.03 | 36.47 | 37,573 | +0.31(+0.85%) |
Jan 11, 2016 | 36.44 | 36.44 | 35.80 | 36.17 | 32,407 | +0.09(+0.25%) |
Jan 08, 2016 | 36.51 | 36.57 | 35.97 | 36.07 | 113,846 | +0.01(+0.03%) |
Jan 07, 2016 | 36.03 | 36.36 | 35.31 | 36.07 | 23,081 | -0.26(-0.72%) |
Jan 06, 2016 | 36.33 | 36.39 | 35.89 | 36.33 | 116,597 | -0.66(-1.79%) |
Jan 05, 2016 | 37.03 | 37.07 | 36.61 | 36.99 | 95,190 | -0.43(-1.14%) |
Jan 04, 2016 | 37.15 | 37.41 | 36.66 | 37.41 | 153,734 | -0.21(-0.55%) |
Dec 31, 2015 | 37.78 | 37.62 | 37.62 | 37.62 | 80,970 | -0.35(-0.93%) |
Dec 30, 2015 | 38.03 | 38.11 | 37.91 | 37.98 | 42,483 | -0.12(-0.31%) |
Dec 29, 2015 | 37.60 | 38.11 | 37.60 | 38.09 | 53,149 | +0.51(+1.35%) |
Dec 28, 2015 | 37.62 | 37.67 | 37.24 | 37.59 | 43,140 | -0.22(-0.57%) |
Dec 24, 2015 | 37.57 | 37.80 | 37.80 | 37.80 | 36,563 | +0.16(+0.43%) |
Dec 23, 2015 | 37.45 | 37.65 | 37.26 | 37.64 | 19,523 | +0.34(+0.92%) |
Dec 22, 2015 | 37.31 | 37.54 | 36.69 | 37.30 | 49,348 | +0.14(+0.37%) |
Dec 21, 2015 | 37.47 | 37.62 | 37.01 | 37.16 | 172,815 | +0.08(+0.23%) |
Dec 18, 2015 | 36.90 | 37.21 | 36.80 | 37.08 | 609,393 | +0.43(+1.18%) |
Dec 17, 2015 | 37.00 | 37.12 | 36.64 | 36.64 | 11,491 | -0.33(-0.90%) |
Dec 16, 2015 | 36.91 | 37.16 | 36.54 | 36.98 | 18,516 | +0.48(+1.31%) |
Dec 15, 2015 | 36.71 | 36.80 | 36.42 | 36.50 | 32,658 | -0.34(-0.92%) |
Dec 14, 2015 | 36.82 | 36.91 | 36.45 | 36.84 | 49,710 | +0.39(+1.06%) |
Dec 11, 2015 | 36.41 | 36.75 | 36.40 | 36.46 | 14,672 | -0.10(-0.27%) |
Dec 10, 2015 | 36.82 | 36.89 | 36.55 | 36.55 | 39,264 | -0.27(-0.73%) |
Dec 09, 2015 | 36.84 | 37.16 | 36.60 | 36.82 | 31,697 | +0.02(+0.05%) |
Dec 08, 2015 | 36.97 | 36.97 | 36.64 | 36.81 | 41,638 | -0.33(-0.90%) |
Dec 07, 2015 | 37.27 | 37.28 | 37.05 | 37.14 | 22,538 | -0.08(-0.22%) |
Dec 04, 2015 | 36.72 | 37.29 | 36.72 | 37.22 | 46,417 | +0.50(+1.37%) |
Dec 03, 2015 | 36.73 | 36.94 | 36.51 | 36.72 | 21,687 | +0.19(+0.52%) |
Dec 02, 2015 | 36.58 | 36.73 | 36.46 | 36.53 | 48,965 | -0.12(-0.32%) |
Dec 01, 2015 | 36.73 | 36.73 | 36.46 | 36.64 | 8,817 | +0.34(+0.94%) |
Nov 30, 2015 | 36.64 | 36.64 | 36.30 | 36.30 | 43,222 | -0.10(-0.27%) |
Nov 27, 2015 | 36.35 | 36.42 | 36.14 | 36.40 | 4,212 | +0.42(+1.18%) |
Nov 25, 2015 | 36.16 | 35.98 | 35.98 | 35.98 | 13,448 | +0.04(+0.10%) |
Nov 24, 2015 | 35.75 | 35.96 | 35.44 | 35.94 | 32,257 | +0.15(+0.43%) |
Nov 23, 2015 | 35.90 | 36.07 | 35.69 | 35.79 | 23,161 | -0.13(-0.35%) |
Nov 20, 2015 | 35.84 | 36.01 | 35.82 | 35.92 | 20,024 | +0.19(+0.53%) |
Nov 19, 2015 | 35.84 | 36.12 | 35.73 | 35.73 | 210,977 | +0.53(+1.51%) |
Nov 18, 2015 | 35.21 | 35.21 | 34.88 | 35.20 | 32,127 | +0.13(+0.36%) |
Nov 17, 2015 | 35.37 | 35.44 | 34.99 | 35.07 | 188,597 | -0.04(-0.10%) |
Nov 16, 2015 | 34.95 | 35.21 | 34.84 | 35.11 | 13,773 | +0.20(+0.57%) |
Nov 13, 2015 | 34.91 | 35.07 | 34.73 | 34.91 | 51,816 | -0.01(-0.03%) |
Nov 12, 2015 | 35.02 | 35.31 | 34.92 | 34.92 | 11,668 | -0.26(-0.74%) |
Nov 11, 2015 | 35.32 | 35.54 | 35.18 | 35.18 | 28,285 | +0.05(+0.15%) |
Nov 10, 2015 | 34.91 | 35.23 | 34.42 | 35.12 | 11,867 | -0.22(-0.61%) |
Nov 09, 2015 | 35.39 | 35.60 | 35.14 | 35.34 | 80,205 | -0.14(-0.41%) |
Nov 06, 2015 | 35.45 | 35.66 | 35.13 | 35.48 | 41,735 | +0.28(+0.79%) |
Nov 05, 2015 | 35.41 | 35.51 | 35.21 | 35.21 | 32,902 | -0.22(-0.63%) |
Nov 04, 2015 | 35.47 | 35.55 | 35.35 | 35.43 | 25,040 | -0.23(-0.66%) |
Nov 03, 2015 | 35.71 | 35.80 | 35.57 | 35.66 | 33,167 | -0.27(-0.75%) |
Nov 02, 2015 | 35.73 | 36.09 | 35.73 | 35.93 | 112,783 | +0.45(+1.27%) |
Oct 30, 2015 | 35.34 | 35.72 | 35.34 | 35.48 | 53,204 | +0.14(+0.41%) |
Oct 29, 2015 | 35.30 | 35.60 | 35.15 | 35.34 | 169,260 | -0.23(-0.66%) |
Oct 28, 2015 | 35.29 | 35.94 | 35.29 | 35.57 | 61,365 | +0.21(+0.59%) |
Oct 27, 2015 | 35.69 | 35.75 | 35.25 | 35.37 | 113,363 | -0.56(-1.55%) |
Oct 26, 2015 | 35.66 | 35.94 | 35.66 | 35.92 | 12,802 | -0.09(-0.25%) |
Oct 23, 2015 | 36.11 | 36.11 | 35.77 | 36.01 | 29,074 | +0.27(+0.76%) |
Oct 22, 2015 | 35.91 | 35.99 | 35.68 | 35.74 | 22,609 | -0.42(-1.17%) |
Oct 21, 2015 | 36.27 | 36.43 | 36.08 | 36.17 | 39,027 | +0.28(+0.78%) |
Oct 20, 2015 | 35.99 | 36.20 | 35.89 | 35.89 | 11,876 | -0.04(-0.10%) |
Oct 19, 2015 | 36.03 | 36.03 | 35.74 | 35.92 | 35,006 | -0.06(-0.18%) |
Oct 16, 2015 | 36.07 | 36.08 | 35.77 | 35.99 | 30,159 | -0.08(-0.22%) |
Oct 15, 2015 | 35.49 | 36.08 | 35.49 | 36.07 | 7,576 | +0.58(+1.65%) |
Oct 14, 2015 | 35.16 | 35.48 | 35.16 | 35.48 | 20,675 | +0.31(+0.90%) |
Oct 13, 2015 | 35.28 | 35.48 | 35.09 | 35.17 | 14,684 | -0.03(-0.08%) |
Oct 12, 2015 | 35.31 | 35.45 | 35.12 | 35.20 | 95,727 | -0.01(-0.03%) |
Oct 09, 2015 | 35.32 | 35.59 | 35.18 | 35.21 | 43,946 | -0.32(-0.91%) |
Oct 08, 2015 | 35.03 | 35.61 | 35.03 | 35.53 | 79,992 | +0.08(+0.23%) |
Oct 07, 2015 | 35.26 | 35.51 | 35.24 | 35.45 | 21,031 | +0.08(+0.23%) |
Oct 06, 2015 | 35.98 | 35.98 | 35.32 | 35.37 | 52,737 | -0.23(-0.63%) |
Oct 05, 2015 | 35.34 | 35.67 | 35.23 | 35.59 | 42,771 | +0.41(+1.18%) |
Oct 02, 2015 | 34.94 | 35.18 | 34.67 | 35.18 | 56,766 | +0.25(+0.72%) |
Oct 01, 2015 | 34.82 | 35.02 | 34.66 | 34.93 | 154,149 | -0.10(-0.28%) |
Sep 30, 2015 | 34.83 | 35.03 | 34.67 | 35.03 | 44,016 | +0.49(+1.41%) |
Sep 29, 2015 | 34.51 | 34.71 | 34.34 | 34.54 | 127,899 | -0.20(-0.57%) |
Sep 28, 2015 | 34.98 | 35.15 | 34.72 | 34.74 | 104,531 | -0.57(-1.61%) |
Sep 25, 2015 | 35.59 | 35.59 | 35.13 | 35.30 | 14,529 | -0.05(-0.13%) |
Sep 24, 2015 | 35.35 | 35.48 | 35.14 | 35.35 | 41,655 | -0.40(-1.11%) |
Sep 23, 2015 | 35.92 | 35.92 | 35.48 | 35.74 | 151,708 | -0.24(-0.67%) |
Sep 22, 2015 | 36.18 | 36.18 | 35.67 | 35.99 | 153,747 | -0.68(-1.86%) |
Sep 21, 2015 | 36.98 | 36.98 | 36.44 | 36.67 | 42,317 | -0.20(-0.54%) |
Sep 18, 2015 | 37.17 | 37.54 | 36.80 | 36.87 | 84,891 | -0.63(-1.68%) |
Sep 17, 2015 | 36.96 | 37.60 | 36.81 | 37.50 | 64,989 | +0.66(+1.78%) |
Sep 16, 2015 | 36.53 | 36.86 | 36.43 | 36.84 | 166,229 | +0.40(+1.11%) |
Sep 15, 2015 | 36.46 | 36.54 | 36.16 | 36.44 | 42,984 | +0.30(+0.82%) |
Sep 14, 2015 | 36.44 | 36.46 | 35.94 | 36.14 | 12,976 | -0.25(-0.69%) |
Sep 11, 2015 | 36.31 | 36.49 | 35.95 | 36.39 | 19,722 | +0.09(+0.25%) |
Sep 10, 2015 | 35.98 | 36.47 | 35.98 | 36.30 | 799,617 | +0.45(+1.25%) |
Sep 09, 2015 | 36.49 | 36.49 | 35.84 | 35.85 | 28,617 | -0.23(-0.65%) |
Sep 08, 2015 | 36.28 | 36.28 | 35.83 | 36.09 | 16,794 | +0.63(+1.78%) |
Sep 04, 2015 | 35.60 | 35.46 | 35.46 | 35.46 | 22,007 | -0.25(-0.71%) |
Sep 03, 2015 | 35.92 | 35.92 | 35.53 | 35.71 | 51,959 | -0.08(-0.23%) |
Sep 02, 2015 | 35.44 | 35.84 | 35.44 | 35.79 | 45,770 | +0.26(+0.73%) |
Sep 01, 2015 | 35.72 | 35.94 | 35.33 | 35.53 | 53,027 | -0.92(-2.52%) |
Aug 31, 2015 | 36.08 | 36.57 | 36.08 | 36.45 | 22,131 | +0.58(+1.63%) |
Aug 28, 2015 | 35.86 | 36.15 | 35.78 | 35.86 | 101,448 | -0.14(-0.40%) |
Aug 27, 2015 | 35.81 | 36.06 | 35.77 | 36.01 | 57,152 | +0.23(+0.65%) |
Aug 26, 2015 | 35.21 | 35.77 | 35.00 | 35.77 | 56,750 | +1.24(+3.60%) |
Aug 25, 2015 | 35.08 | 35.50 | 34.29 | 34.53 | 113,505 | -0.24(-0.70%) |
Aug 24, 2015 | 34.62 | 35.20 | 32.82 | 34.77 | 51,081 | -0.44(-1.24%) |
Aug 21, 2015 | 35.75 | 36.13 | 35.10 | 35.21 | 122,783 | -0.89(-2.46%) |
Aug 20, 2015 | 36.33 | 36.67 | 36.00 | 36.10 | 41,695 | -0.47(-1.28%) |
Aug 19, 2015 | 36.68 | 36.84 | 36.35 | 36.57 | 29,926 | -0.41(-1.11%) |
Aug 18, 2015 | 36.87 | 37.06 | 36.30 | 36.98 | 15,563 | +0.08(+0.22%) |
Aug 17, 2015 | 36.89 | 37.04 | 36.71 | 36.90 | 15,043 | -0.05(-0.13%) |
Aug 14, 2015 | 36.72 | 37.03 | 36.72 | 36.94 | 83,897 | +0.06(+0.15%) |
Aug 13, 2015 | 36.94 | 37.07 | 36.84 | 36.89 | 500,782 | +0.07(+0.20%) |
Aug 12, 2015 | 36.55 | 36.82 | 36.35 | 36.82 | 412,565 | -0.11(-0.29%) |
Aug 11, 2015 | 37.00 | 37.09 | 36.85 | 36.92 | 14,299 | -0.22(-0.58%) |
Aug 10, 2015 | 36.87 | 37.20 | 36.85 | 37.14 | 149,365 | +0.12(+0.32%) |
Aug 07, 2015 | 36.59 | 37.05 | 36.59 | 37.02 | 36,183 | +0.12(+0.32%) |
Aug 06, 2015 | 37.08 | 37.17 | 36.73 | 36.91 | 52,938 | -0.31(-0.85%) |
Aug 05, 2015 | 37.14 | 37.27 | 37.03 | 37.22 | 35,597 | +0.22(+0.58%) |
Aug 04, 2015 | 37.19 | 37.28 | 36.88 | 37.00 | 23,610 | -0.02(-0.06%) |
Aug 03, 2015 | 37.00 | 37.19 | 36.89 | 37.03 | 43,419 | +0.03(+0.08%) |
Jul 31, 2015 | 36.86 | 37.03 | 36.64 | 37.00 | 51,964 | +0.68(+1.88%) |
Jul 30, 2015 | 36.33 | 36.38 | 36.23 | 36.31 | 22,670 | +0.00(+0.00%) |
Jul 29, 2015 | 36.30 | 36.47 | 36.24 | 36.31 | 6,628 | +0.03(+0.07%) |
Jul 28, 2015 | 35.59 | 36.31 | 35.59 | 36.28 | 39,215 | +0.48(+1.33%) |
Jul 27, 2015 | 36.05 | 36.05 | 35.81 | 35.81 | 31,473 | -0.38(-1.04%) |
Jul 24, 2015 | 36.54 | 36.60 | 36.19 | 36.19 | 17,156 | -0.24(-0.67%) |
Jul 23, 2015 | 36.65 | 36.65 | 36.35 | 36.43 | 10,013 | -0.04(-0.12%) |
Jul 22, 2015 | 36.28 | 36.47 | 36.19 | 36.47 | 62,463 | +0.34(+0.95%) |
Jul 21, 2015 | 36.30 | 36.32 | 36.12 | 36.13 | 18,310 | -0.12(-0.32%) |
Jul 20, 2015 | 36.09 | 36.31 | 35.95 | 36.25 | 18,575 | +0.16(+0.45%) |
Jul 17, 2015 | 36.12 | 36.19 | 35.99 | 36.09 | 33,473 | -0.10(-0.27%) |
Jul 16, 2015 | 36.07 | 36.23 | 36.06 | 36.19 | 47,946 | +0.35(+0.98%) |
Jul 15, 2015 | 35.92 | 36.05 | 35.78 | 35.84 | 13,492 | -0.22(-0.60%) |
Jul 14, 2015 | 36.04 | 36.08 | 35.79 | 36.05 | 18,363 | +0.13(+0.38%) |
Jul 13, 2015 | 35.96 | 35.97 | 35.58 | 35.92 | 29,390 | +0.05(+0.15%) |
Jul 10, 2015 | 35.39 | 36.08 | 35.39 | 35.86 | 61,906 | +1.16(+3.34%) |
Jul 09, 2015 | 34.49 | 34.80 | 34.49 | 34.70 | 122,451 | +0.32(+0.94%) |
Jul 08, 2015 | 34.08 | 34.53 | 33.95 | 34.38 | 46,128 | -0.36(-1.04%) |
Jul 07, 2015 | 34.55 | 34.94 | 33.97 | 34.74 | 70,385 | -0.20(-0.57%) |
Jul 06, 2015 | 34.99 | 35.09 | 34.23 | 34.94 | 83,073 | -0.49(-1.37%) |
Jul 02, 2015 | 35.62 | 35.42 | 35.42 | 35.42 | 13,337 | +0.22(+0.64%) |
Jul 01, 2015 | 35.78 | 35.81 | 35.20 | 35.20 | 29,471 | +0.04(+0.10%) |
Jun 30, 2015 | 35.54 | 35.65 | 35.10 | 35.16 | 47,968 | -0.04(-0.10%) |
Jun 29, 2015 | 35.57 | 35.89 | 34.45 | 35.20 | 138,393 | -1.08(-2.98%) |
Jun 26, 2015 | 36.45 | 36.45 | 36.11 | 36.28 | 14,155 | -0.14(-0.40%) |
Jun 25, 2015 | 36.52 | 36.65 | 36.30 | 36.42 | 36,478 | +0.00(+0.01%) |
Jun 24, 2015 | 36.51 | 36.59 | 36.28 | 36.42 | 16,526 | -0.20(-0.53%) |
Jun 23, 2015 | 36.46 | 36.80 | 36.46 | 36.61 | 48,138 | -0.10(-0.27%) |
Jun 22, 2015 | 36.56 | 36.93 | 36.44 | 36.71 | 15,748 | +0.35(+0.95%) |
Jun 19, 2015 | 35.95 | 36.43 | 35.95 | 36.36 | 61,955 | +0.13(+0.37%) |
Jun 18, 2015 | 35.59 | 36.50 | 35.59 | 36.23 | 13,552 | +0.64(+1.80%) |
Jun 17, 2015 | 35.86 | 35.89 | 35.38 | 35.59 | 17,422 | -0.11(-0.30%) |
Jun 16, 2015 | 35.14 | 35.72 | 35.14 | 35.70 | 71,188 | +0.07(+0.20%) |
Jun 15, 2015 | 35.60 | 35.72 | 35.46 | 35.62 | 17,934 | -0.13(-0.37%) |
Jun 12, 2015 | 35.83 | 35.87 | 35.55 | 35.76 | 35,837 | -0.30(-0.84%) |
Jun 11, 2015 | 35.72 | 36.21 | 35.72 | 36.06 | 59,461 | +0.28(+0.77%) |
Jun 10, 2015 | 35.41 | 35.84 | 35.41 | 35.79 | 34,170 | +0.80(+2.29%) |
Jun 09, 2015 | 34.89 | 35.18 | 34.79 | 34.98 | 96,740 | -0.09(-0.25%) |
Jun 08, 2015 | 35.26 | 35.26 | 34.99 | 35.07 | 49,648 | -0.04(-0.13%) |
Jun 05, 2015 | 35.01 | 35.18 | 34.84 | 35.12 | 31,910 | -0.17(-0.48%) |
Jun 04, 2015 | 35.67 | 35.70 | 35.21 | 35.29 | 44,669 | -0.42(-1.17%) |
Jun 03, 2015 | 35.57 | 35.95 | 35.57 | 35.70 | 10,363 | +0.41(+1.16%) |
Jun 02, 2015 | 35.34 | 35.51 | 35.20 | 35.30 | 23,815 | +0.28(+0.79%) |
Jun 01, 2015 | 35.07 | 35.30 | 34.90 | 35.02 | 59,483 | -0.18(-0.51%) |
May 29, 2015 | 35.35 | 35.76 | 35.14 | 35.20 | 45,756 | -0.30(-0.85%) |
May 28, 2015 | 35.62 | 35.62 | 35.29 | 35.50 | 14,520 | +0.15(+0.43%) |
May 27, 2015 | 35.18 | 35.43 | 34.96 | 35.35 | 81,985 | +0.23(+0.66%) |
May 26, 2015 | 35.46 | 35.50 | 34.88 | 35.12 | 41,431 | -0.60(-1.69%) |
May 22, 2015 | 35.60 | 35.72 | 35.72 | 35.72 | 27,761 | -0.29(-0.79%) |
May 21, 2015 | 35.82 | 36.17 | 35.82 | 36.01 | 10,007 | -0.19(-0.51%) |
May 20, 2015 | 36.16 | 36.39 | 36.04 | 36.19 | 32,242 | +0.04(+0.10%) |
May 19, 2015 | 36.10 | 36.35 | 36.05 | 36.16 | 16,754 | -0.09(-0.25%) |
May 18, 2015 | 36.16 | 36.34 | 35.94 | 36.25 | 16,429 | -0.26(-0.71%) |
May 15, 2015 | 36.07 | 36.52 | 35.87 | 36.51 | 24,117 | +0.65(+1.81%) |
May 14, 2015 | 35.79 | 36.03 | 35.72 | 35.86 | 32,188 | +0.38(+1.08%) |
May 13, 2015 | 35.63 | 35.69 | 35.43 | 35.47 | 42,630 | +0.28(+0.81%) |
May 12, 2015 | 35.45 | 35.45 | 35.11 | 35.19 | 110,681 | -0.14(-0.40%) |
May 11, 2015 | 35.46 | 35.68 | 35.32 | 35.33 | 34,560 | -0.40(-1.12%) |
May 08, 2015 | 35.68 | 35.91 | 35.62 | 35.73 | 21,335 | +0.53(+1.49%) |
May 07, 2015 | 35.08 | 35.26 | 34.93 | 35.21 | 8,464 | +0.14(+0.41%) |
May 06, 2015 | 35.04 | 35.16 | 34.95 | 35.06 | 25,838 | +0.10(+0.28%) |
May 05, 2015 | 35.08 | 35.08 | 34.84 | 34.97 | 10,240 | +0.04(+0.10%) |
May 04, 2015 | 34.95 | 35.01 | 34.83 | 34.93 | 24,488 | -0.31(-0.88%) |