Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 39.62 | 39.82 | 39.27 | 39.46 | 250,309 | -0.44(-1.09%) |
Apr 28, 2016 | 40.03 | 40.46 | 39.81 | 39.90 | 159,591 | -0.41(-1.01%) |
Apr 27, 2016 | 40.35 | 40.51 | 39.75 | 40.30 | 486,633 | -0.40(-0.98%) |
Apr 26, 2016 | 39.61 | 40.70 | 39.61 | 40.70 | 499,113 | +1.20(+3.04%) |
Apr 25, 2016 | 39.44 | 39.91 | 38.98 | 39.50 | 548,885 | +0.44(+1.12%) |
Apr 22, 2016 | 38.74 | 39.26 | 38.68 | 39.06 | 267,553 | +0.37(+0.95%) |
Apr 21, 2016 | 39.96 | 40.07 | 38.29 | 38.70 | 847,811 | -1.23(-3.08%) |
Apr 20, 2016 | 40.22 | 41.01 | 39.68 | 39.93 | 603,718 | -0.20(-0.49%) |
Apr 19, 2016 | 40.18 | 40.30 | 39.98 | 40.13 | 237,558 | +0.08(+0.20%) |
Apr 18, 2016 | 39.78 | 40.10 | 39.52 | 40.05 | 563,127 | +0.26(+0.65%) |
Apr 15, 2016 | 40.02 | 40.36 | 39.75 | 39.79 | 480,649 | -0.34(-0.84%) |
Apr 14, 2016 | 39.87 | 40.32 | 39.20 | 40.13 | 581,984 | +0.15(+0.37%) |
Apr 13, 2016 | 41.20 | 41.34 | 39.71 | 39.98 | 573,693 | -1.08(-2.63%) |
Apr 12, 2016 | 40.44 | 41.29 | 40.29 | 41.06 | 498,196 | +0.64(+1.57%) |
Apr 11, 2016 | 40.68 | 40.94 | 40.33 | 40.42 | 288,572 | -0.23(-0.56%) |
Apr 08, 2016 | 40.65 | 40.80 | 40.37 | 40.65 | 488,224 | +0.17(+0.42%) |
Apr 07, 2016 | 40.41 | 40.75 | 40.10 | 40.48 | 452,177 | +0.18(+0.44%) |
Apr 06, 2016 | 40.16 | 40.45 | 40.09 | 40.30 | 293,612 | +0.07(+0.17%) |
Apr 05, 2016 | 40.25 | 40.65 | 40.05 | 40.24 | 574,521 | -0.22(-0.54%) |
Apr 04, 2016 | 40.97 | 41.22 | 40.36 | 40.45 | 497,534 | -0.46(-1.12%) |
Apr 01, 2016 | 41.17 | 41.35 | 40.66 | 40.91 | 489,051 | -0.37(-0.89%) |
Mar 31, 2016 | 41.52 | 41.70 | 41.00 | 41.28 | 405,587 | -0.24(-0.57%) |
Mar 30, 2016 | 41.56 | 41.80 | 41.20 | 41.52 | 367,727 | +0.07(+0.17%) |
Mar 29, 2016 | 40.64 | 41.46 | 40.36 | 41.45 | 616,140 | +0.93(+2.30%) |
Mar 28, 2016 | 40.11 | 40.55 | 39.83 | 40.51 | 728,512 | +0.55(+1.37%) |
Mar 24, 2016 | 40.10 | 39.97 | 39.97 | 39.97 | 723,315 | -0.24(-0.59%) |
Mar 23, 2016 | 40.84 | 40.94 | 40.20 | 40.21 | 621,178 | -0.53(-1.29%) |
Mar 22, 2016 | 40.77 | 40.98 | 40.59 | 40.73 | 544,477 | -0.15(-0.36%) |
Mar 21, 2016 | 41.10 | 41.52 | 40.35 | 40.88 | 729,592 | -0.73(-1.76%) |
Mar 18, 2016 | 41.28 | 41.70 | 40.93 | 41.61 | 1,490,320 | +0.47(+1.13%) |
Mar 17, 2016 | 40.97 | 41.31 | 40.74 | 41.15 | 469,422 | +0.20(+0.48%) |
Mar 16, 2016 | 40.37 | 41.18 | 40.21 | 40.95 | 346,432 | +0.39(+0.95%) |
Mar 15, 2016 | 40.12 | 40.69 | 40.09 | 40.56 | 514,265 | +0.42(+1.04%) |
Mar 14, 2016 | 40.25 | 40.67 | 40.03 | 40.15 | 338,384 | -0.12(-0.30%) |
Mar 11, 2016 | 39.96 | 40.38 | 39.54 | 40.27 | 562,938 | +0.81(+2.06%) |
Mar 10, 2016 | 39.76 | 40.02 | 38.92 | 39.45 | 377,633 | -0.22(-0.55%) |
Mar 09, 2016 | 38.69 | 40.01 | 38.68 | 39.67 | 520,212 | +0.99(+2.57%) |
Mar 08, 2016 | 38.91 | 39.03 | 38.29 | 38.68 | 1,558,402 | -0.14(-0.36%) |
Mar 07, 2016 | 39.04 | 39.36 | 38.66 | 38.82 | 567,254 | -0.32(-0.81%) |
Mar 04, 2016 | 40.03 | 40.06 | 38.91 | 39.13 | 591,151 | -0.93(-2.33%) |
Mar 03, 2016 | 40.50 | 40.69 | 39.95 | 40.07 | 603,607 | -0.57(-1.39%) |
Mar 02, 2016 | 40.11 | 40.63 | 40.07 | 40.63 | 409,553 | +0.37(+0.91%) |
Mar 01, 2016 | 39.63 | 40.27 | 39.51 | 40.27 | 697,072 | +0.92(+2.35%) |
Feb 29, 2016 | 39.44 | 40.31 | 39.22 | 39.34 | 689,245 | -0.15(-0.38%) |
Feb 26, 2016 | 39.90 | 40.07 | 39.08 | 39.49 | 229,665 | -0.50(-1.24%) |
Feb 25, 2016 | 39.34 | 40.19 | 39.21 | 39.99 | 313,681 | +0.79(+2.03%) |
Feb 24, 2016 | 38.98 | 39.60 | 38.78 | 39.19 | 341,156 | +0.11(+0.28%) |
Feb 23, 2016 | 39.51 | 40.13 | 38.96 | 39.08 | 321,821 | -0.43(-1.08%) |
Feb 22, 2016 | 38.90 | 39.86 | 38.50 | 39.51 | 439,390 | +0.45(+1.14%) |
Feb 19, 2016 | 38.55 | 39.27 | 37.57 | 39.06 | 342,636 | +0.38(+0.97%) |
Feb 18, 2016 | 38.69 | 38.89 | 38.32 | 38.69 | 374,662 | +0.19(+0.49%) |
Feb 17, 2016 | 38.73 | 39.34 | 37.89 | 38.50 | 567,474 | -0.10(-0.26%) |
Feb 16, 2016 | 38.29 | 38.77 | 37.94 | 38.60 | 365,093 | +0.64(+1.70%) |
Feb 12, 2016 | 37.70 | 37.95 | 37.95 | 37.95 | 415,626 | +0.74(+2.00%) |
Feb 11, 2016 | 37.72 | 37.72 | 37.03 | 37.21 | 761,488 | -0.96(-2.52%) |
Feb 10, 2016 | 38.20 | 38.70 | 37.71 | 38.17 | 320,361 | +0.12(+0.31%) |
Feb 09, 2016 | 37.52 | 38.27 | 37.36 | 38.05 | 677,992 | +0.21(+0.55%) |
Feb 08, 2016 | 37.83 | 38.37 | 36.71 | 37.84 | 778,415 | -0.16(-0.42%) |
Feb 05, 2016 | 38.82 | 38.97 | 37.93 | 38.00 | 638,676 | -0.84(-2.17%) |
Feb 04, 2016 | 38.79 | 39.03 | 38.35 | 38.85 | 613,839 | -0.02(-0.05%) |
Feb 03, 2016 | 38.71 | 39.29 | 38.48 | 38.87 | 650,435 | +0.26(+0.67%) |
Feb 02, 2016 | 38.49 | 38.72 | 38.05 | 38.61 | 660,526 | -0.30(-0.77%) |
Feb 01, 2016 | 38.83 | 39.31 | 38.44 | 38.91 | 439,761 | +0.13(+0.33%) |
Jan 29, 2016 | 37.61 | 38.78 | 36.68 | 38.78 | 2,140,878 | +1.55(+4.16%) |
Jan 28, 2016 | 37.76 | 38.04 | 37.06 | 37.23 | 649,938 | -0.48(-1.26%) |
Jan 27, 2016 | 38.53 | 38.53 | 37.30 | 37.70 | 785,196 | -1.26(-3.23%) |
Jan 26, 2016 | 37.88 | 39.21 | 37.88 | 38.97 | 1,152,762 | +1.22(+3.23%) |
Jan 25, 2016 | 37.93 | 38.49 | 37.41 | 37.74 | 611,716 | -0.17(-0.44%) |
Jan 22, 2016 | 36.63 | 37.94 | 36.52 | 37.91 | 1,008,046 | +1.47(+4.03%) |
Jan 21, 2016 | 36.30 | 36.90 | 36.11 | 36.44 | 652,975 | +0.23(+0.63%) |
Jan 20, 2016 | 36.71 | 36.71 | 35.13 | 36.22 | 1,312,634 | -0.63(-1.70%) |
Jan 19, 2016 | 36.31 | 36.99 | 35.96 | 36.84 | 861,993 | +0.89(+2.48%) |
Jan 15, 2016 | 35.09 | 35.95 | 35.95 | 35.95 | 1,223,397 | +0.60(+1.68%) |
Jan 14, 2016 | 35.88 | 36.15 | 35.34 | 35.35 | 725,625 | -0.59(-1.63%) |
Jan 13, 2016 | 36.25 | 36.63 | 35.66 | 35.94 | 977,271 | -0.31(-0.85%) |
Jan 12, 2016 | 35.93 | 36.25 | 35.48 | 36.25 | 5,274,662 | -0.66(-1.80%) |
Jan 11, 2016 | 36.64 | 37.05 | 36.56 | 36.91 | 461,327 | +0.31(+0.84%) |
Jan 08, 2016 | 37.68 | 37.84 | 36.51 | 36.60 | 355,452 | -0.66(-1.78%) |
Jan 07, 2016 | 37.30 | 37.60 | 37.16 | 37.27 | 371,769 | -0.55(-1.44%) |
Jan 06, 2016 | 37.52 | 38.01 | 37.50 | 37.81 | 328,571 | +0.07(+0.18%) |
Jan 05, 2016 | 36.73 | 38.12 | 36.64 | 37.74 | 517,482 | +1.06(+2.89%) |
Jan 04, 2016 | 37.35 | 37.66 | 36.43 | 36.68 | 337,800 | -0.90(-2.40%) |
Dec 31, 2015 | 37.90 | 37.59 | 37.59 | 37.59 | 301,742 | -0.21(-0.55%) |
Dec 30, 2015 | 38.19 | 38.26 | 37.72 | 37.79 | 164,559 | -0.34(-0.88%) |
Dec 29, 2015 | 37.56 | 38.20 | 37.56 | 38.13 | 277,752 | +0.72(+1.94%) |
Dec 28, 2015 | 36.93 | 37.51 | 36.75 | 37.41 | 280,179 | +0.44(+1.18%) |
Dec 24, 2015 | 36.89 | 36.97 | 36.97 | 36.97 | 66,314 | +0.07(+0.19%) |
Dec 23, 2015 | 36.81 | 37.22 | 36.51 | 36.90 | 699,728 | +0.20(+0.54%) |
Dec 22, 2015 | 36.99 | 37.24 | 36.61 | 36.70 | 330,180 | -0.16(-0.43%) |
Dec 21, 2015 | 37.06 | 37.08 | 36.43 | 36.86 | 345,671 | +0.06(+0.16%) |
Dec 18, 2015 | 37.12 | 37.32 | 36.71 | 36.80 | 1,721,625 | -0.53(-1.41%) |
Dec 17, 2015 | 37.44 | 37.57 | 37.07 | 37.33 | 198,177 | -0.13(-0.34%) |
Dec 16, 2015 | 36.61 | 37.53 | 36.61 | 37.46 | 240,456 | +0.78(+2.14%) |
Dec 15, 2015 | 35.52 | 36.73 | 35.20 | 36.67 | 641,784 | +1.32(+3.73%) |
Dec 14, 2015 | 35.27 | 35.62 | 35.22 | 35.35 | 460,169 | -0.26(-0.72%) |
Dec 11, 2015 | 34.78 | 35.63 | 34.65 | 35.61 | 465,585 | +0.53(+1.50%) |
Dec 10, 2015 | 35.42 | 35.56 | 35.06 | 35.09 | 227,607 | -0.32(-0.90%) |
Dec 09, 2015 | 35.40 | 35.77 | 35.19 | 35.40 | 276,625 | -0.17(-0.47%) |
Dec 08, 2015 | 35.69 | 35.79 | 34.87 | 35.57 | 190,802 | -0.09(-0.25%) |
Dec 07, 2015 | 35.88 | 35.88 | 35.37 | 35.66 | 304,912 | -0.35(-0.96%) |
Dec 04, 2015 | 35.18 | 36.10 | 35.15 | 36.01 | 324,730 | +0.89(+2.54%) |
Dec 03, 2015 | 35.26 | 35.81 | 34.55 | 35.12 | 1,147,630 | -1.04(-2.88%) |
Dec 02, 2015 | 36.84 | 37.00 | 36.04 | 36.16 | 457,419 | -0.70(-1.91%) |
Dec 01, 2015 | 36.67 | 36.92 | 36.61 | 36.86 | 254,861 | +0.30(+0.81%) |
Nov 30, 2015 | 36.72 | 37.23 | 36.42 | 36.56 | 479,635 | -0.04(-0.11%) |
Nov 27, 2015 | 36.13 | 36.90 | 36.13 | 36.60 | 141,473 | +0.44(+1.21%) |
Nov 25, 2015 | 35.98 | 36.17 | 36.17 | 36.17 | 199,347 | +0.26(+0.72%) |
Nov 24, 2015 | 36.15 | 36.17 | 35.79 | 35.91 | 292,483 | -0.43(-1.17%) |
Nov 23, 2015 | 36.60 | 36.67 | 36.34 | 36.34 | 281,353 | -0.26(-0.71%) |
Nov 20, 2015 | 36.16 | 36.68 | 36.10 | 36.59 | 277,218 | +0.61(+1.68%) |
Nov 19, 2015 | 35.47 | 36.01 | 35.44 | 35.99 | 292,613 | +0.51(+1.43%) |
Nov 18, 2015 | 35.51 | 35.65 | 35.09 | 35.48 | 316,840 | -0.03(-0.08%) |
Nov 17, 2015 | 35.05 | 35.88 | 34.97 | 35.51 | 397,781 | +0.29(+0.82%) |
Nov 16, 2015 | 34.72 | 35.32 | 33.99 | 35.22 | 524,512 | +0.57(+1.63%) |
Nov 13, 2015 | 34.92 | 35.20 | 34.56 | 34.66 | 527,030 | -0.41(-1.16%) |
Nov 12, 2015 | 34.90 | 35.20 | 34.72 | 35.07 | 372,853 | +0.16(+0.45%) |
Nov 11, 2015 | 34.83 | 35.20 | 34.62 | 34.91 | 374,893 | +0.09(+0.26%) |
Nov 10, 2015 | 34.19 | 34.95 | 34.18 | 34.82 | 769,809 | +0.66(+1.95%) |
Nov 09, 2015 | 34.90 | 35.11 | 33.74 | 34.15 | 1,068,970 | -0.93(-2.66%) |
Nov 06, 2015 | 35.48 | 35.68 | 34.89 | 35.09 | 797,211 | -0.84(-2.35%) |
Nov 05, 2015 | 35.70 | 35.93 | 35.38 | 35.93 | 684,032 | +0.18(+0.50%) |
Nov 04, 2015 | 35.91 | 35.96 | 35.40 | 35.75 | 1,395,623 | -0.17(-0.47%) |
Nov 03, 2015 | 35.33 | 35.98 | 34.98 | 35.92 | 6,265,388 | +0.71(+2.03%) |
Nov 02, 2015 | 35.00 | 35.52 | 34.67 | 35.20 | 1,187,294 | -0.43(-1.20%) |
Oct 30, 2015 | 35.89 | 36.06 | 35.50 | 35.63 | 255,317 | -0.32(-0.88%) |
Oct 29, 2015 | 35.91 | 36.18 | 35.84 | 35.95 | 177,424 | -0.18(-0.49%) |
Oct 28, 2015 | 35.81 | 36.22 | 35.45 | 36.13 | 485,199 | -0.01(-0.03%) |
Oct 27, 2015 | 35.67 | 36.20 | 35.50 | 36.14 | 317,741 | +0.42(+1.17%) |
Oct 26, 2015 | 35.55 | 35.75 | 35.28 | 35.72 | 243,177 | +0.16(+0.45%) |
Oct 23, 2015 | 35.46 | 35.65 | 35.15 | 35.56 | 326,168 | +0.07(+0.20%) |
Oct 22, 2015 | 35.31 | 35.61 | 35.30 | 35.49 | 465,374 | +0.29(+0.82%) |
Oct 21, 2015 | 35.10 | 35.42 | 35.06 | 35.20 | 417,722 | +0.16(+0.45%) |
Oct 20, 2015 | 35.06 | 35.14 | 34.79 | 35.05 | 297,684 | +0.23(+0.66%) |
Oct 19, 2015 | 34.04 | 34.84 | 33.92 | 34.82 | 219,818 | +0.79(+2.33%) |
Oct 16, 2015 | 33.50 | 34.05 | 33.41 | 34.02 | 188,337 | +0.52(+1.54%) |
Oct 15, 2015 | 32.74 | 33.51 | 32.64 | 33.51 | 200,797 | +0.79(+2.43%) |
Oct 14, 2015 | 33.13 | 33.27 | 32.64 | 32.71 | 183,936 | -0.32(-0.96%) |
Oct 13, 2015 | 33.37 | 33.58 | 33.02 | 33.03 | 320,848 | -0.37(-1.10%) |
Oct 12, 2015 | 33.46 | 33.64 | 33.19 | 33.40 | 319,093 | +0.07(+0.21%) |
Oct 09, 2015 | 33.92 | 33.92 | 33.23 | 33.33 | 391,957 | -0.59(-1.73%) |
Oct 08, 2015 | 33.91 | 34.23 | 33.45 | 33.91 | 384,850 | -0.08(-0.23%) |
Oct 07, 2015 | 33.56 | 33.99 | 33.52 | 33.99 | 485,720 | +0.46(+1.36%) |
Oct 06, 2015 | 33.56 | 33.83 | 33.35 | 33.54 | 338,297 | -0.01(-0.03%) |
Oct 05, 2015 | 33.04 | 33.59 | 32.84 | 33.55 | 284,613 | +0.54(+1.62%) |
Oct 02, 2015 | 32.67 | 33.10 | 32.30 | 33.01 | 463,634 | +0.25(+0.76%) |
Oct 01, 2015 | 32.84 | 33.00 | 32.51 | 32.76 | 498,257 | +0.07(+0.21%) |
Sep 30, 2015 | 32.65 | 32.86 | 32.43 | 32.69 | 541,414 | +0.25(+0.76%) |
Sep 29, 2015 | 31.53 | 32.50 | 31.37 | 32.45 | 553,882 | +0.90(+2.86%) |
Sep 28, 2015 | 31.58 | 31.61 | 31.17 | 31.54 | 439,957 | -0.03(-0.09%) |
Sep 25, 2015 | 32.06 | 32.36 | 31.48 | 31.57 | 912,316 | -0.46(-1.42%) |
Sep 24, 2015 | 31.28 | 32.14 | 31.08 | 32.03 | 824,200 | +0.71(+2.28%) |
Sep 23, 2015 | 30.69 | 31.33 | 30.53 | 31.32 | 391,250 | +0.80(+2.63%) |
Sep 22, 2015 | 30.40 | 30.67 | 30.37 | 30.51 | 329,850 | -0.07(-0.23%) |
Sep 21, 2015 | 30.14 | 30.68 | 30.14 | 30.58 | 307,541 | +0.35(+1.15%) |
Sep 18, 2015 | 29.60 | 30.47 | 29.50 | 30.23 | 913,733 | +0.31(+1.03%) |
Sep 17, 2015 | 29.39 | 30.30 | 29.39 | 29.93 | 203,563 | +0.49(+1.65%) |
Sep 16, 2015 | 29.22 | 29.53 | 29.18 | 29.44 | 263,848 | +0.21(+0.71%) |
Sep 15, 2015 | 28.81 | 29.38 | 28.54 | 29.23 | 351,382 | +0.68(+2.40%) |
Sep 14, 2015 | 28.68 | 29.41 | 28.44 | 28.55 | 215,371 | +0.01(+0.03%) |
Sep 11, 2015 | 27.88 | 28.57 | 27.79 | 28.54 | 139,896 | +0.57(+2.02%) |
Sep 10, 2015 | 28.18 | 28.70 | 27.90 | 27.97 | 180,348 | +0.11(+0.39%) |
Sep 09, 2015 | 28.41 | 28.41 | 27.82 | 27.86 | 226,821 | -0.34(-1.20%) |
Sep 08, 2015 | 28.29 | 28.46 | 28.01 | 28.20 | 162,663 | +0.21(+0.74%) |
Sep 04, 2015 | 28.31 | 27.99 | 27.99 | 27.99 | 194,409 | -0.59(-2.05%) |
Sep 03, 2015 | 28.74 | 28.77 | 28.35 | 28.58 | 217,323 | -0.04(-0.14%) |
Sep 02, 2015 | 28.89 | 29.12 | 28.28 | 28.62 | 321,878 | -0.08(-0.28%) |
Sep 01, 2015 | 28.58 | 28.88 | 28.38 | 28.70 | 750,516 | -0.33(-1.13%) |
Aug 31, 2015 | 29.46 | 29.51 | 28.76 | 29.02 | 466,260 | -0.57(-1.91%) |
Aug 28, 2015 | 29.47 | 29.74 | 28.94 | 29.59 | 548,444 | +0.10(+0.34%) |
Aug 27, 2015 | 28.95 | 29.73 | 28.52 | 29.49 | 326,673 | +0.68(+2.38%) |
Aug 26, 2015 | 29.10 | 29.39 | 28.32 | 28.80 | 300,580 | +0.60(+2.11%) |
Aug 25, 2015 | 30.02 | 30.02 | 28.18 | 28.21 | 400,023 | -1.20(-4.08%) |
Aug 24, 2015 | 30.26 | 30.63 | 29.37 | 29.41 | 521,024 | -1.63(-5.24%) |
Aug 21, 2015 | 30.91 | 31.38 | 30.31 | 31.04 | 456,474 | -0.38(-1.20%) |
Aug 20, 2015 | 31.45 | 31.66 | 31.27 | 31.41 | 236,494 | -0.19(-0.60%) |
Aug 19, 2015 | 31.56 | 31.71 | 31.30 | 31.60 | 226,216 | -0.19(-0.59%) |
Aug 18, 2015 | 31.68 | 31.82 | 31.54 | 31.79 | 223,368 | +0.04(+0.13%) |
Aug 17, 2015 | 31.69 | 31.86 | 31.31 | 31.75 | 161,152 | +0.05(+0.16%) |
Aug 14, 2015 | 31.16 | 31.70 | 31.06 | 31.70 | 394,120 | +0.40(+1.27%) |
Aug 13, 2015 | 30.96 | 31.46 | 30.64 | 31.31 | 464,957 | +0.26(+0.83%) |
Aug 12, 2015 | 30.71 | 31.07 | 30.49 | 31.05 | 303,528 | +0.27(+0.87%) |
Aug 11, 2015 | 30.33 | 30.79 | 30.24 | 30.78 | 270,388 | +0.34(+1.11%) |
Aug 10, 2015 | 30.33 | 30.64 | 30.17 | 30.44 | 419,693 | +0.14(+0.46%) |
Aug 07, 2015 | 30.04 | 30.35 | 29.69 | 30.30 | 317,154 | +0.17(+0.56%) |
Aug 06, 2015 | 30.09 | 30.24 | 29.46 | 30.13 | 891,283 | +0.03(+0.10%) |
Aug 05, 2015 | 30.91 | 31.24 | 30.04 | 30.10 | 667,717 | -0.75(-2.44%) |
Aug 04, 2015 | 31.08 | 31.74 | 30.76 | 30.86 | 478,516 | -0.25(-0.80%) |
Aug 03, 2015 | 31.33 | 31.64 | 30.97 | 31.11 | 679,001 | -0.29(-0.92%) |
Jul 31, 2015 | 31.60 | 31.83 | 31.25 | 31.39 | 367,079 | +0.10(+0.32%) |
Jul 30, 2015 | 31.69 | 32.06 | 31.15 | 31.30 | 431,528 | -0.53(-1.65%) |
Jul 29, 2015 | 31.79 | 31.95 | 31.49 | 31.82 | 238,913 | -0.34(-1.05%) |
Jul 28, 2015 | 32.59 | 32.60 | 32.11 | 32.16 | 371,769 | -0.21(-0.64%) |
Jul 27, 2015 | 32.44 | 33.68 | 32.32 | 32.37 | 462,960 | -0.14(-0.43%) |
Jul 24, 2015 | 32.34 | 32.64 | 32.28 | 32.51 | 299,779 | +0.16(+0.49%) |
Jul 23, 2015 | 33.10 | 33.10 | 32.17 | 32.35 | 222,697 | -0.38(-1.15%) |
Jul 22, 2015 | 32.56 | 32.86 | 32.56 | 32.72 | 130,437 | +0.13(+0.40%) |
Jul 21, 2015 | 32.83 | 33.05 | 32.44 | 32.59 | 152,581 | -0.17(-0.51%) |
Jul 20, 2015 | 32.52 | 32.82 | 32.43 | 32.76 | 175,116 | +0.26(+0.79%) |
Jul 17, 2015 | 32.63 | 32.67 | 32.27 | 32.51 | 153,156 | -0.17(-0.52%) |
Jul 16, 2015 | 32.54 | 32.91 | 32.43 | 32.67 | 269,151 | +0.35(+1.07%) |
Jul 15, 2015 | 32.33 | 32.53 | 31.96 | 32.33 | 242,763 | -0.03(-0.09%) |
Jul 14, 2015 | 32.03 | 32.45 | 31.70 | 32.36 | 285,168 | +0.40(+1.24%) |
Jul 13, 2015 | 31.96 | 32.28 | 31.74 | 31.96 | 215,608 | +0.24(+0.75%) |
Jul 10, 2015 | 31.71 | 32.04 | 31.50 | 31.72 | 219,584 | +0.20(+0.63%) |
Jul 09, 2015 | 31.78 | 31.78 | 31.39 | 31.52 | 280,234 | -0.07(-0.22%) |
Jul 08, 2015 | 31.62 | 31.79 | 31.45 | 31.59 | 510,220 | -0.20(-0.62%) |
Jul 07, 2015 | 32.05 | 32.18 | 31.75 | 31.79 | 338,821 | -0.16(-0.50%) |
Jul 06, 2015 | 31.65 | 31.98 | 31.53 | 31.95 | 299,307 | +0.24(+0.75%) |
Jul 02, 2015 | 31.93 | 31.71 | 31.71 | 31.71 | 177,679 | +0.08(+0.25%) |
Jul 01, 2015 | 31.29 | 31.63 | 30.99 | 31.63 | 290,473 | +0.52(+1.66%) |
Jun 30, 2015 | 31.48 | 31.48 | 30.97 | 31.12 | 292,612 | -0.20(-0.63%) |
Jun 29, 2015 | 31.72 | 32.10 | 31.30 | 31.32 | 286,281 | -0.49(-1.53%) |
Jun 26, 2015 | 31.42 | 31.83 | 31.19 | 31.80 | 651,234 | +0.67(+2.17%) |
Jun 25, 2015 | 31.40 | 31.42 | 31.04 | 31.13 | 584,719 | -0.30(-0.95%) |
Jun 24, 2015 | 31.60 | 31.77 | 31.39 | 31.42 | 483,557 | -0.16(-0.50%) |
Jun 23, 2015 | 31.79 | 31.82 | 31.48 | 31.58 | 188,425 | -0.26(-0.81%) |
Jun 22, 2015 | 32.58 | 32.58 | 31.82 | 31.84 | 454,257 | -0.65(-2.02%) |
Jun 19, 2015 | 32.25 | 32.53 | 31.87 | 32.50 | 451,937 | +0.18(+0.55%) |
Jun 18, 2015 | 31.96 | 32.59 | 31.87 | 32.32 | 326,624 | +0.40(+1.24%) |
Jun 17, 2015 | 31.75 | 31.95 | 31.51 | 31.92 | 262,315 | +0.23(+0.72%) |
Jun 16, 2015 | 31.50 | 31.92 | 31.11 | 31.69 | 307,887 | +0.19(+0.60%) |
Jun 15, 2015 | 31.79 | 31.79 | 31.45 | 31.50 | 413,531 | -0.29(-0.91%) |
Jun 12, 2015 | 32.19 | 32.21 | 31.73 | 31.79 | 226,951 | -0.45(-1.39%) |
Jun 11, 2015 | 32.13 | 32.33 | 31.93 | 32.24 | 240,797 | +0.28(+0.87%) |
Jun 10, 2015 | 31.63 | 32.06 | 31.34 | 31.96 | 352,221 | +0.46(+1.45%) |
Jun 09, 2015 | 31.94 | 32.03 | 31.48 | 31.50 | 336,565 | -0.46(-1.43%) |
Jun 08, 2015 | 31.93 | 32.21 | 31.75 | 31.96 | 189,647 | +0.06(+0.19%) |
Jun 05, 2015 | 31.55 | 32.08 | 31.38 | 31.90 | 264,437 | -0.16(-0.50%) |
Jun 04, 2015 | 32.03 | 32.22 | 31.96 | 32.06 | 134,853 | -0.07(-0.22%) |
Jun 03, 2015 | 32.49 | 32.49 | 31.94 | 32.13 | 468,101 | -0.33(-1.01%) |
Jun 02, 2015 | 32.78 | 32.78 | 32.34 | 32.46 | 281,774 | -0.57(-1.71%) |
Jun 01, 2015 | 32.72 | 33.09 | 32.30 | 33.02 | 348,102 | +0.34(+1.03%) |
May 29, 2015 | 32.92 | 33.19 | 32.58 | 32.68 | 457,443 | -0.29(-0.87%) |
May 28, 2015 | 32.89 | 33.07 | 32.76 | 32.97 | 262,994 | -0.02(-0.06%) |
May 27, 2015 | 32.65 | 33.06 | 32.60 | 32.99 | 222,940 | +0.37(+1.13%) |
May 26, 2015 | 33.00 | 33.19 | 32.56 | 32.62 | 276,812 | -0.39(-1.17%) |
May 22, 2015 | 32.75 | 33.01 | 33.01 | 33.01 | 221,217 | +0.16(+0.48%) |
May 21, 2015 | 33.02 | 33.02 | 32.65 | 32.85 | 193,636 | -0.06(-0.18%) |
May 20, 2015 | 33.07 | 33.19 | 32.80 | 32.91 | 175,546 | -0.10(-0.30%) |
May 19, 2015 | 32.92 | 33.19 | 32.88 | 33.01 | 195,994 | -0.04(-0.12%) |
May 18, 2015 | 33.01 | 33.22 | 32.87 | 33.05 | 177,944 | -0.10(-0.30%) |
May 15, 2015 | 33.06 | 33.36 | 33.06 | 33.15 | 215,611 | +0.21(+0.63%) |
May 14, 2015 | 32.48 | 32.97 | 32.48 | 32.94 | 349,527 | +0.78(+2.44%) |
May 13, 2015 | 32.73 | 32.86 | 32.10 | 32.16 | 224,982 | -0.42(-1.28%) |
May 12, 2015 | 32.29 | 32.73 | 31.97 | 32.58 | 192,917 | +0.03(+0.09%) |
May 11, 2015 | 33.07 | 33.20 | 32.50 | 32.55 | 186,347 | -0.58(-1.74%) |
May 08, 2015 | 33.23 | 33.62 | 32.97 | 33.12 | 188,281 | +0.23(+0.69%) |
May 07, 2015 | 32.06 | 32.99 | 32.06 | 32.89 | 360,066 | +0.83(+2.60%) |
May 06, 2015 | 32.12 | 32.33 | 31.89 | 32.06 | 515,331 | -0.04(-0.12%) |
May 05, 2015 | 33.24 | 33.30 | 32.04 | 32.10 | 435,386 | -1.28(-3.83%) |
May 04, 2015 | 33.32 | 33.98 | 32.96 | 33.38 | 381,105 | +0.13(+0.39%) |