Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 36.89 | 37.06 | 35.63 | 36.00 | 603,482 | -1.15(-3.10%) |
Apr 28, 2016 | 37.46 | 37.83 | 36.84 | 37.15 | 409,173 | -0.29(-0.77%) |
Apr 27, 2016 | 36.94 | 37.64 | 36.63 | 37.44 | 572,532 | +0.37(+1.00%) |
Apr 26, 2016 | 37.22 | 37.41 | 36.77 | 37.07 | 594,120 | +0.02(+0.05%) |
Apr 25, 2016 | 37.19 | 37.43 | 36.61 | 37.05 | 694,890 | -0.39(-1.04%) |
Apr 22, 2016 | 37.83 | 37.99 | 36.98 | 37.44 | 559,851 | -0.41(-1.08%) |
Apr 21, 2016 | 36.85 | 38.10 | 36.76 | 37.85 | 1,030,768 | +1.25(+3.42%) |
Apr 20, 2016 | 36.00 | 36.75 | 35.60 | 36.60 | 1,075,661 | +0.60(+1.67%) |
Apr 19, 2016 | 38.72 | 38.72 | 35.14 | 36.00 | 3,628,782 | -2.77(-7.14%) |
Apr 18, 2016 | 38.86 | 39.02 | 38.56 | 38.77 | 421,079 | -0.17(-0.44%) |
Apr 15, 2016 | 38.82 | 39.20 | 38.69 | 38.94 | 276,937 | -0.07(-0.18%) |
Apr 14, 2016 | 39.58 | 39.58 | 38.66 | 39.01 | 482,330 | -0.49(-1.24%) |
Apr 13, 2016 | 39.73 | 39.73 | 38.75 | 39.50 | 730,708 | +0.05(+0.13%) |
Apr 12, 2016 | 38.63 | 39.74 | 38.54 | 39.45 | 1,078,445 | +0.82(+2.12%) |
Apr 11, 2016 | 38.66 | 38.91 | 38.29 | 38.63 | 468,788 | +0.09(+0.23%) |
Apr 08, 2016 | 39.52 | 39.53 | 38.40 | 38.54 | 514,869 | -0.77(-1.96%) |
Apr 07, 2016 | 38.73 | 39.44 | 38.07 | 39.31 | 940,260 | +0.25(+0.64%) |
Apr 06, 2016 | 37.71 | 39.15 | 37.52 | 39.06 | 722,144 | +1.29(+3.42%) |
Apr 05, 2016 | 37.85 | 38.34 | 36.84 | 37.77 | 462,937 | -0.41(-1.07%) |
Apr 04, 2016 | 38.33 | 38.41 | 37.85 | 38.18 | 547,185 | -0.06(-0.16%) |
Apr 01, 2016 | 37.10 | 38.34 | 37.10 | 38.24 | 844,379 | +0.81(+2.16%) |
Mar 31, 2016 | 37.42 | 37.55 | 37.10 | 37.43 | 595,237 | +0.17(+0.46%) |
Mar 30, 2016 | 37.59 | 37.92 | 37.18 | 37.26 | 455,707 | -0.10(-0.27%) |
Mar 29, 2016 | 36.00 | 37.36 | 35.94 | 37.36 | 972,333 | +1.56(+4.36%) |
Mar 28, 2016 | 36.37 | 36.68 | 35.75 | 35.80 | 918,945 | -0.55(-1.51%) |
Mar 24, 2016 | 36.24 | 36.35 | 36.35 | 36.35 | 958,200 | -0.04(-0.11%) |
Mar 23, 2016 | 36.95 | 37.28 | 36.38 | 36.39 | 500,235 | -0.78(-2.10%) |
Mar 22, 2016 | 37.39 | 38.03 | 36.77 | 37.17 | 1,017,600 | -0.49(-1.30%) |
Mar 21, 2016 | 37.64 | 38.05 | 37.30 | 37.66 | 619,314 | -0.13(-0.34%) |
Mar 18, 2016 | 37.43 | 38.20 | 36.89 | 37.79 | 1,399,260 | +0.65(+1.75%) |
Mar 17, 2016 | 36.34 | 37.31 | 35.96 | 37.14 | 697,901 | +0.86(+2.37%) |
Mar 16, 2016 | 36.07 | 37.10 | 35.92 | 36.28 | 906,695 | +0.22(+0.61%) |
Mar 15, 2016 | 36.82 | 37.08 | 35.98 | 36.06 | 690,682 | -1.01(-2.72%) |
Mar 14, 2016 | 36.89 | 37.54 | 36.70 | 37.07 | 387,043 | -0.35(-0.94%) |
Mar 11, 2016 | 37.66 | 37.73 | 37.16 | 37.42 | 482,663 | +0.04(+0.11%) |
Mar 10, 2016 | 37.87 | 37.88 | 37.15 | 37.38 | 1,131,044 | -0.25(-0.66%) |
Mar 09, 2016 | 37.50 | 37.67 | 37.07 | 37.63 | 738,553 | +0.18(+0.48%) |
Mar 08, 2016 | 38.09 | 38.50 | 36.01 | 37.45 | 980,266 | -0.70(-1.83%) |
Mar 07, 2016 | 37.14 | 38.24 | 37.00 | 38.15 | 976,363 | +0.74(+1.98%) |
Mar 04, 2016 | 36.42 | 37.66 | 36.29 | 37.41 | 903,392 | +1.16(+3.20%) |
Mar 03, 2016 | 35.48 | 36.33 | 35.37 | 36.25 | 775,449 | +0.72(+2.03%) |
Mar 02, 2016 | 35.44 | 36.57 | 35.06 | 35.53 | 1,589,366 | -0.02(-0.06%) |
Mar 01, 2016 | 35.16 | 35.86 | 34.95 | 35.55 | 1,173,308 | +0.55(+1.57%) |
Feb 29, 2016 | 35.48 | 35.72 | 35.00 | 35.00 | 964,902 | -0.47(-1.33%) |
Feb 26, 2016 | 36.03 | 36.07 | 35.26 | 35.47 | 743,284 | +0.14(+0.40%) |
Feb 25, 2016 | 35.33 | 35.60 | 34.80 | 35.33 | 987,799 | +0.03(+0.08%) |
Feb 24, 2016 | 34.52 | 35.61 | 33.91 | 35.30 | 701,041 | +0.53(+1.52%) |
Feb 23, 2016 | 34.88 | 35.37 | 34.74 | 34.77 | 1,473,717 | -0.23(-0.66%) |
Feb 22, 2016 | 35.11 | 35.49 | 34.77 | 35.00 | 793,728 | +0.24(+0.69%) |
Feb 19, 2016 | 34.69 | 35.05 | 34.05 | 34.76 | 550,167 | +0.01(+0.03%) |
Feb 18, 2016 | 35.33 | 35.73 | 34.71 | 34.75 | 549,669 | -0.46(-1.31%) |
Feb 17, 2016 | 35.75 | 35.89 | 35.12 | 35.21 | 1,025,137 | -0.22(-0.62%) |
Feb 16, 2016 | 34.55 | 35.72 | 34.55 | 35.43 | 998,310 | +1.22(+3.57%) |
Feb 12, 2016 | 34.51 | 34.21 | 34.21 | 34.21 | 1,385,900 | +0.09(+0.26%) |
Feb 11, 2016 | 34.08 | 34.57 | 33.89 | 34.12 | 1,060,588 | -0.51(-1.47%) |
Feb 10, 2016 | 34.74 | 35.59 | 34.60 | 34.63 | 1,766,890 | +0.03(+0.09%) |
Feb 09, 2016 | 34.57 | 35.56 | 34.24 | 34.60 | 873,902 | -0.38(-1.09%) |
Feb 08, 2016 | 35.47 | 35.82 | 34.82 | 34.98 | 1,060,171 | -1.14(-3.16%) |
Feb 05, 2016 | 36.02 | 36.08 | 35.05 | 36.12 | 2,342,796 | +0.04(+0.11%) |
Feb 04, 2016 | 36.21 | 37.57 | 35.66 | 36.08 | 1,072,963 | -0.38(-1.04%) |
Feb 03, 2016 | 38.54 | 39.00 | 34.02 | 36.46 | 2,741,030 | -1.97(-5.13%) |
Feb 02, 2016 | 38.68 | 39.82 | 38.10 | 38.43 | 1,418,212 | -0.83(-2.11%) |
Feb 01, 2016 | 38.83 | 39.54 | 38.04 | 39.26 | 1,136,373 | +0.29(+0.74%) |
Jan 29, 2016 | 38.49 | 39.59 | 38.37 | 38.97 | 1,477,716 | +0.52(+1.35%) |
Jan 28, 2016 | 39.06 | 39.92 | 38.28 | 38.45 | 1,982,006 | -0.51(-1.31%) |
Jan 27, 2016 | 39.62 | 40.17 | 38.73 | 38.96 | 1,126,957 | -0.75(-1.89%) |
Jan 26, 2016 | 39.57 | 40.19 | 38.81 | 39.71 | 741,463 | +0.27(+0.68%) |
Jan 25, 2016 | 39.68 | 40.34 | 39.16 | 39.44 | 906,426 | -0.69(-1.72%) |
Jan 22, 2016 | 39.40 | 41.75 | 38.74 | 40.13 | 1,057,931 | +1.41(+3.64%) |
Jan 21, 2016 | 40.16 | 40.24 | 38.61 | 38.72 | 1,111,377 | -1.34(-3.34%) |
Jan 20, 2016 | 39.56 | 40.65 | 38.86 | 40.06 | 1,518,184 | +0.00(+0.00%) |
Jan 19, 2016 | 40.48 | 40.87 | 39.43 | 40.06 | 875,636 | -0.11(-0.27%) |
Jan 15, 2016 | 41.25 | 40.17 | 40.17 | 40.17 | 2,132,500 | -2.22(-5.24%) |
Jan 14, 2016 | 42.30 | 42.91 | 41.49 | 42.39 | 876,959 | +0.15(+0.36%) |
Jan 13, 2016 | 42.98 | 43.68 | 41.95 | 42.24 | 1,864,933 | -0.46(-1.08%) |
Jan 12, 2016 | 41.60 | 43.14 | 41.60 | 42.70 | 1,324,503 | +1.25(+3.02%) |
Jan 11, 2016 | 42.70 | 42.70 | 41.00 | 41.45 | 894,645 | -0.87(-2.06%) |
Jan 08, 2016 | 42.59 | 43.00 | 42.18 | 42.32 | 700,819 | -0.10(-0.24%) |
Jan 07, 2016 | 42.36 | 43.23 | 41.00 | 42.42 | 922,691 | +0.15(+0.35%) |
Jan 06, 2016 | 42.30 | 42.93 | 41.70 | 42.27 | 511,184 | -0.51(-1.19%) |
Jan 05, 2016 | 42.99 | 43.66 | 42.68 | 42.78 | 627,271 | -0.05(-0.12%) |
Jan 04, 2016 | 42.44 | 43.09 | 42.20 | 42.83 | 661,451 | -0.33(-0.76%) |
Dec 31, 2015 | 43.73 | 43.16 | 43.16 | 43.16 | 425,700 | -0.74(-1.69%) |
Dec 30, 2015 | 44.00 | 44.49 | 43.51 | 43.90 | 295,724 | -0.26(-0.59%) |
Dec 29, 2015 | 43.64 | 44.19 | 43.20 | 44.16 | 353,697 | +0.76(+1.75%) |
Dec 28, 2015 | 42.91 | 43.48 | 42.72 | 43.40 | 374,501 | +0.32(+0.74%) |
Dec 24, 2015 | 43.30 | 43.08 | 43.08 | 43.08 | 336,500 | -0.16(-0.37%) |
Dec 23, 2015 | 43.54 | 43.54 | 43.04 | 43.24 | 437,117 | -0.08(-0.18%) |
Dec 22, 2015 | 43.53 | 43.64 | 42.19 | 43.32 | 402,515 | +0.02(+0.05%) |
Dec 21, 2015 | 43.33 | 44.03 | 42.96 | 43.30 | 489,254 | +0.31(+0.72%) |
Dec 18, 2015 | 43.51 | 44.47 | 42.98 | 42.99 | 1,771,133 | -0.77(-1.76%) |
Dec 17, 2015 | 44.00 | 44.05 | 43.54 | 43.76 | 839,831 | -0.08(-0.18%) |
Dec 16, 2015 | 43.80 | 44.00 | 43.30 | 43.84 | 844,833 | +0.32(+0.74%) |
Dec 15, 2015 | 43.08 | 43.99 | 43.08 | 43.52 | 1,216,097 | +0.87(+2.04%) |
Dec 14, 2015 | 42.01 | 43.24 | 42.01 | 42.65 | 616,338 | +0.50(+1.19%) |
Dec 11, 2015 | 41.40 | 42.60 | 41.40 | 42.15 | 681,639 | -0.42(-0.99%) |
Dec 10, 2015 | 42.61 | 42.97 | 42.11 | 42.57 | 426,307 | -0.16(-0.37%) |
Dec 09, 2015 | 43.70 | 44.29 | 42.65 | 42.73 | 1,448,559 | -1.32(-3.00%) |
Dec 08, 2015 | 43.70 | 44.57 | 43.24 | 44.05 | 1,084,088 | +1.29(+3.02%) |
Dec 07, 2015 | 42.84 | 43.32 | 42.38 | 42.76 | 460,236 | -0.24(-0.56%) |
Dec 04, 2015 | 42.56 | 43.32 | 42.34 | 43.00 | 381,267 | +0.53(+1.25%) |
Dec 03, 2015 | 43.74 | 43.75 | 41.93 | 42.47 | 489,262 | -1.05(-2.41%) |
Dec 02, 2015 | 43.15 | 43.74 | 42.87 | 43.52 | 740,114 | +0.41(+0.95%) |
Dec 01, 2015 | 43.20 | 43.92 | 42.93 | 43.11 | 933,033 | -0.39(-0.90%) |
Nov 30, 2015 | 44.33 | 44.47 | 43.35 | 43.50 | 452,999 | -0.59(-1.34%) |
Nov 27, 2015 | 43.83 | 43.83 | 43.83 | 44.09 | 244,166 | +0.27(+0.62%) |
Nov 25, 2015 | 43.94 | 43.82 | 43.82 | 43.82 | 495,200 | -0.28(-0.63%) |
Nov 24, 2015 | 43.80 | 44.42 | 43.70 | 44.10 | 547,819 | -0.03(-0.07%) |
Nov 23, 2015 | 44.27 | 44.66 | 43.93 | 44.13 | 624,007 | +0.01(+0.02%) |
Nov 20, 2015 | 44.52 | 44.75 | 43.72 | 44.12 | 709,417 | -0.07(-0.16%) |
Nov 19, 2015 | 45.00 | 45.34 | 44.05 | 44.19 | 964,108 | -0.75(-1.67%) |
Nov 18, 2015 | 43.37 | 45.00 | 43.06 | 44.94 | 1,156,445 | +1.62(+3.74%) |
Nov 17, 2015 | 42.63 | 43.89 | 42.44 | 43.32 | 1,026,949 | +0.90(+2.12%) |
Nov 16, 2015 | 42.25 | 42.95 | 41.10 | 42.42 | 546,521 | -0.21(-0.49%) |
Nov 13, 2015 | 42.66 | 43.34 | 42.12 | 42.63 | 473,527 | -0.24(-0.56%) |
Nov 12, 2015 | 43.82 | 43.95 | 42.86 | 42.87 | 497,008 | -1.09(-2.48%) |
Nov 11, 2015 | 44.46 | 44.50 | 43.84 | 43.96 | 572,871 | -0.33(-0.75%) |
Nov 10, 2015 | 44.17 | 44.39 | 43.82 | 44.29 | 445,730 | +0.17(+0.39%) |
Nov 09, 2015 | 43.78 | 44.29 | 42.86 | 44.12 | 740,981 | +0.04(+0.09%) |
Nov 06, 2015 | 44.47 | 44.75 | 43.62 | 44.08 | 823,180 | -0.42(-0.94%) |
Nov 05, 2015 | 45.10 | 45.75 | 44.02 | 44.50 | 1,271,396 | -1.66(-3.60%) |
Nov 04, 2015 | 43.70 | 46.24 | 42.99 | 46.16 | 2,679,685 | +3.84(+9.07%) |
Nov 03, 2015 | 41.52 | 42.68 | 39.80 | 42.32 | 1,474,171 | +0.45(+1.07%) |
Nov 02, 2015 | 40.50 | 41.94 | 39.32 | 41.87 | 919,835 | +1.50(+3.72%) |
Oct 30, 2015 | 41.39 | 42.90 | 40.02 | 40.37 | 1,254,770 | -0.78(-1.90%) |
Oct 29, 2015 | 43.04 | 43.24 | 41.00 | 41.15 | 504,400 | -1.79(-4.17%) |
Oct 28, 2015 | 41.95 | 42.99 | 40.17 | 42.94 | 1,013,050 | +1.16(+2.78%) |
Oct 27, 2015 | 41.49 | 41.90 | 41.25 | 41.78 | 620,521 | +0.10(+0.24%) |
Oct 26, 2015 | 41.31 | 41.83 | 41.06 | 41.68 | 534,149 | +0.17(+0.41%) |
Oct 23, 2015 | 41.86 | 41.86 | 41.04 | 41.51 | 933,380 | +0.07(+0.17%) |
Oct 22, 2015 | 40.92 | 41.45 | 40.06 | 41.44 | 880,498 | +0.73(+1.79%) |
Oct 21, 2015 | 41.28 | 41.76 | 40.00 | 40.71 | 942,630 | -0.29(-0.71%) |
Oct 20, 2015 | 40.10 | 41.15 | 39.79 | 41.00 | 880,179 | +0.91(+2.27%) |
Oct 19, 2015 | 39.31 | 40.41 | 39.03 | 40.09 | 824,569 | +0.78(+1.98%) |
Oct 16, 2015 | 39.34 | 39.66 | 38.42 | 39.31 | 3,205,529 | +0.20(+0.51%) |
Oct 15, 2015 | 38.33 | 39.12 | 37.49 | 39.11 | 641,859 | +0.76(+1.98%) |
Oct 14, 2015 | 37.96 | 39.33 | 37.76 | 38.35 | 682,670 | +0.53(+1.40%) |
Oct 13, 2015 | 38.60 | 39.41 | 37.75 | 37.82 | 723,537 | -0.93(-2.40%) |
Oct 12, 2015 | 39.23 | 39.92 | 38.45 | 38.75 | 523,780 | -0.44(-1.12%) |
Oct 09, 2015 | 39.75 | 39.81 | 38.84 | 39.19 | 561,346 | -0.19(-0.48%) |
Oct 08, 2015 | 40.26 | 40.37 | 38.38 | 39.38 | 1,022,031 | -0.86(-2.14%) |
Oct 07, 2015 | 39.36 | 40.34 | 38.23 | 40.24 | 1,122,130 | +1.15(+2.94%) |
Oct 06, 2015 | 38.77 | 39.35 | 37.01 | 39.09 | 757,347 | +0.58(+1.51%) |
Oct 05, 2015 | 38.50 | 39.99 | 37.83 | 38.51 | 642,289 | +0.74(+1.96%) |
Oct 02, 2015 | 36.91 | 37.88 | 36.47 | 37.77 | 928,945 | +0.28(+0.75%) |
Oct 01, 2015 | 37.61 | 37.63 | 36.61 | 37.49 | 1,134,187 | +0.01(+0.03%) |
Sep 30, 2015 | 37.49 | 37.99 | 36.74 | 37.48 | 877,175 | +0.64(+1.74%) |
Sep 29, 2015 | 37.22 | 38.20 | 36.16 | 36.84 | 1,141,617 | -0.30(-0.81%) |
Sep 28, 2015 | 37.95 | 38.53 | 36.18 | 37.14 | 2,027,841 | -1.34(-3.48%) |
Sep 25, 2015 | 40.08 | 40.37 | 38.21 | 38.48 | 1,079,757 | -1.12(-2.83%) |
Sep 24, 2015 | 39.74 | 39.78 | 39.01 | 39.60 | 426,949 | -0.33(-0.83%) |
Sep 23, 2015 | 39.38 | 40.04 | 38.87 | 39.93 | 663,545 | +0.47(+1.19%) |
Sep 22, 2015 | 39.43 | 39.75 | 38.94 | 39.46 | 768,136 | -0.53(-1.33%) |
Sep 21, 2015 | 40.38 | 40.63 | 39.47 | 39.99 | 1,046,029 | +0.23(+0.58%) |
Sep 18, 2015 | 40.67 | 41.14 | 39.71 | 39.76 | 1,685,080 | -1.63(-3.94%) |
Sep 17, 2015 | 41.17 | 41.81 | 40.84 | 41.39 | 859,473 | +0.09(+0.22%) |
Sep 16, 2015 | 41.24 | 41.72 | 40.72 | 41.30 | 1,444,249 | +0.55(+1.35%) |
Sep 15, 2015 | 39.53 | 41.18 | 39.34 | 40.75 | 2,053,204 | +1.48(+3.77%) |
Sep 14, 2015 | 38.45 | 39.56 | 38.12 | 39.27 | 1,035,009 | +0.81(+2.11%) |
Sep 11, 2015 | 37.88 | 38.80 | 37.70 | 38.46 | 749,775 | +0.07(+0.18%) |
Sep 10, 2015 | 38.53 | 38.92 | 38.30 | 38.39 | 819,743 | -0.12(-0.31%) |
Sep 09, 2015 | 39.24 | 39.35 | 38.51 | 38.51 | 661,729 | -0.26(-0.67%) |
Sep 08, 2015 | 39.09 | 39.09 | 38.52 | 38.77 | 908,948 | +0.41(+1.07%) |
Sep 04, 2015 | 37.53 | 38.36 | 38.36 | 38.36 | 416,000 | +0.36(+0.95%) |
Sep 03, 2015 | 38.78 | 39.41 | 37.70 | 38.00 | 1,042,047 | -0.82(-2.11%) |
Sep 02, 2015 | 37.41 | 39.00 | 37.08 | 38.82 | 1,443,887 | +2.17(+5.92%) |
Sep 01, 2015 | 36.83 | 37.56 | 35.79 | 36.65 | 1,266,136 | -0.91(-2.42%) |
Aug 31, 2015 | 36.33 | 37.74 | 36.00 | 37.56 | 1,870,503 | +1.13(+3.10%) |
Aug 28, 2015 | 35.26 | 36.46 | 35.26 | 36.43 | 1,225,244 | +0.97(+2.74%) |
Aug 27, 2015 | 34.42 | 35.54 | 34.25 | 35.46 | 810,041 | +1.13(+3.29%) |
Aug 26, 2015 | 33.72 | 34.35 | 33.22 | 34.33 | 1,029,562 | +1.36(+4.12%) |
Aug 25, 2015 | 32.98 | 34.40 | 32.62 | 32.97 | 1,230,892 | +1.56(+4.97%) |
Aug 24, 2015 | 31.35 | 33.39 | 31.02 | 31.41 | 1,178,865 | -2.04(-6.10%) |
Aug 21, 2015 | 31.65 | 33.74 | 31.43 | 33.45 | 1,087,808 | +0.99(+3.05%) |
Aug 20, 2015 | 33.82 | 34.17 | 32.45 | 32.46 | 432,197 | -1.67(-4.89%) |
Aug 19, 2015 | 34.31 | 34.49 | 33.70 | 34.13 | 302,477 | -0.43(-1.24%) |
Aug 18, 2015 | 34.20 | 34.64 | 33.75 | 34.56 | 383,014 | +0.19(+0.55%) |
Aug 17, 2015 | 32.75 | 34.41 | 32.54 | 34.37 | 481,598 | +1.41(+4.28%) |
Aug 14, 2015 | 33.95 | 33.95 | 32.75 | 32.96 | 460,681 | -0.96(-2.83%) |
Aug 13, 2015 | 33.16 | 34.43 | 32.84 | 33.92 | 722,968 | +0.72(+2.17%) |
Aug 12, 2015 | 30.38 | 33.95 | 30.31 | 33.20 | 1,704,115 | +2.12(+6.82%) |
Aug 11, 2015 | 31.17 | 31.83 | 30.70 | 31.08 | 558,190 | -0.53(-1.68%) |
Aug 10, 2015 | 31.22 | 31.98 | 31.07 | 31.61 | 811,367 | +0.67(+2.17%) |
Aug 07, 2015 | 31.49 | 31.53 | 30.30 | 30.94 | 736,290 | -0.59(-1.87%) |
Aug 06, 2015 | 33.39 | 33.39 | 31.53 | 31.53 | 646,764 | -1.67(-5.03%) |
Aug 05, 2015 | 33.30 | 33.64 | 33.16 | 33.20 | 515,484 | +0.22(+0.67%) |
Aug 04, 2015 | 33.99 | 34.36 | 32.92 | 32.98 | 475,374 | -0.85(-2.51%) |
Aug 03, 2015 | 34.31 | 34.41 | 33.72 | 33.83 | 287,877 | -0.29(-0.85%) |
Jul 31, 2015 | 33.82 | 34.19 | 33.46 | 34.12 | 438,354 | +0.48(+1.44%) |
Jul 30, 2015 | 33.32 | 33.89 | 33.01 | 33.63 | 422,699 | +0.31(+0.95%) |
Jul 29, 2015 | 33.92 | 34.02 | 33.01 | 33.32 | 355,267 | -0.38(-1.13%) |
Jul 28, 2015 | 33.40 | 33.82 | 32.68 | 33.70 | 291,407 | +0.53(+1.60%) |
Jul 27, 2015 | 33.90 | 33.97 | 33.02 | 33.17 | 494,766 | -0.71(-2.10%) |
Jul 24, 2015 | 34.79 | 34.88 | 33.86 | 33.88 | 499,977 | -0.90(-2.59%) |
Jul 23, 2015 | 35.36 | 35.36 | 34.69 | 34.78 | 301,945 | -0.41(-1.17%) |
Jul 22, 2015 | 34.02 | 35.20 | 33.50 | 35.19 | 309,595 | +0.91(+2.65%) |
Jul 21, 2015 | 34.87 | 34.96 | 33.63 | 34.28 | 373,658 | -0.39(-1.12%) |
Jul 20, 2015 | 35.17 | 35.29 | 34.49 | 34.67 | 399,997 | -0.37(-1.06%) |
Jul 17, 2015 | 34.93 | 35.10 | 34.60 | 35.04 | 756,363 | +0.07(+0.20%) |
Jul 16, 2015 | 35.00 | 35.26 | 34.63 | 34.97 | 388,749 | +0.14(+0.40%) |
Jul 15, 2015 | 33.98 | 35.00 | 33.60 | 34.83 | 800,291 | +1.06(+3.14%) |
Jul 14, 2015 | 33.42 | 34.02 | 33.01 | 33.77 | 478,936 | +0.35(+1.05%) |
Jul 13, 2015 | 34.41 | 34.66 | 33.37 | 33.42 | 475,790 | -0.90(-2.62%) |
Jul 10, 2015 | 33.86 | 34.45 | 33.71 | 34.32 | 322,001 | +0.82(+2.45%) |
Jul 09, 2015 | 33.74 | 33.92 | 33.27 | 33.50 | 262,036 | +0.13(+0.39%) |
Jul 08, 2015 | 34.61 | 34.74 | 33.29 | 33.37 | 542,904 | -1.48(-4.25%) |
Jul 07, 2015 | 34.13 | 34.97 | 33.81 | 34.85 | 521,777 | +0.88(+2.59%) |
Jul 06, 2015 | 34.27 | 34.35 | 33.46 | 33.97 | 2,037,194 | -0.60(-1.74%) |
Jul 02, 2015 | 34.54 | 34.57 | 34.57 | 34.57 | 598,600 | +0.23(+0.67%) |
Jul 01, 2015 | 34.36 | 34.69 | 33.64 | 34.34 | 907,898 | +0.35(+1.03%) |
Jun 30, 2015 | 33.73 | 34.08 | 33.15 | 33.99 | 1,162,997 | +0.59(+1.77%) |
Jun 29, 2015 | 34.09 | 34.41 | 33.38 | 33.40 | 853,210 | -0.74(-2.17%) |
Jun 26, 2015 | 33.83 | 34.20 | 32.27 | 34.14 | 7,906,822 | +0.48(+1.43%) |
Jun 25, 2015 | 34.53 | 34.54 | 33.35 | 33.66 | 604,567 | -0.69(-2.01%) |
Jun 24, 2015 | 34.77 | 34.77 | 34.18 | 34.35 | 526,948 | -0.38(-1.09%) |
Jun 23, 2015 | 34.57 | 34.76 | 33.91 | 34.73 | 434,626 | +0.05(+0.14%) |
Jun 22, 2015 | 33.82 | 34.71 | 33.61 | 34.68 | 457,891 | +0.92(+2.73%) |
Jun 19, 2015 | 33.12 | 33.85 | 33.04 | 33.76 | 799,880 | +0.76(+2.30%) |
Jun 18, 2015 | 32.50 | 33.22 | 32.34 | 33.00 | 679,792 | +0.64(+1.98%) |
Jun 17, 2015 | 32.39 | 32.68 | 32.08 | 32.36 | 411,892 | -0.05(-0.15%) |
Jun 16, 2015 | 31.56 | 32.74 | 31.43 | 32.41 | 507,485 | +0.88(+2.79%) |
Jun 15, 2015 | 31.94 | 31.95 | 31.34 | 31.53 | 909,102 | -0.44(-1.38%) |
Jun 12, 2015 | 32.80 | 33.08 | 31.88 | 31.97 | 608,566 | -1.22(-3.68%) |
Jun 11, 2015 | 32.70 | 33.23 | 32.52 | 33.19 | 280,773 | +0.49(+1.50%) |
Jun 10, 2015 | 32.64 | 32.89 | 32.30 | 32.70 | 415,451 | +0.09(+0.28%) |
Jun 09, 2015 | 33.03 | 33.09 | 32.59 | 32.61 | 446,213 | -0.37(-1.12%) |
Jun 08, 2015 | 33.20 | 33.43 | 32.96 | 32.98 | 467,516 | -0.30(-0.90%) |
Jun 05, 2015 | 33.66 | 33.66 | 32.85 | 33.28 | 495,814 | -0.43(-1.28%) |
Jun 04, 2015 | 34.54 | 34.80 | 33.55 | 33.71 | 467,709 | -0.86(-2.49%) |
Jun 03, 2015 | 32.91 | 34.68 | 32.91 | 34.57 | 997,076 | +1.68(+5.11%) |
Jun 02, 2015 | 32.82 | 33.13 | 32.56 | 32.89 | 430,034 | -0.07(-0.21%) |
Jun 01, 2015 | 33.77 | 33.98 | 32.75 | 32.96 | 758,782 | -0.99(-2.92%) |
May 29, 2015 | 33.93 | 34.21 | 33.75 | 33.95 | 536,399 | +0.10(+0.30%) |
May 28, 2015 | 34.29 | 34.33 | 33.58 | 33.85 | 628,829 | -0.42(-1.23%) |
May 27, 2015 | 34.46 | 34.57 | 33.65 | 34.27 | 469,726 | -0.37(-1.07%) |
May 26, 2015 | 34.57 | 34.84 | 34.13 | 34.64 | 354,591 | +0.04(+0.12%) |
May 22, 2015 | 34.37 | 34.60 | 34.60 | 34.60 | 252,200 | +0.13(+0.38%) |
May 21, 2015 | 34.57 | 34.87 | 34.37 | 34.47 | 458,534 | +0.02(+0.06%) |
May 20, 2015 | 34.35 | 34.58 | 34.15 | 34.45 | 360,664 | +0.08(+0.23%) |
May 19, 2015 | 34.20 | 34.48 | 34.17 | 34.37 | 388,014 | +0.12(+0.35%) |
May 18, 2015 | 33.88 | 34.46 | 33.82 | 34.25 | 429,711 | +0.27(+0.79%) |
May 15, 2015 | 34.07 | 34.22 | 33.61 | 33.98 | 333,340 | -0.18(-0.53%) |
May 14, 2015 | 34.28 | 34.45 | 33.54 | 34.16 | 352,902 | +0.09(+0.26%) |
May 13, 2015 | 34.70 | 34.98 | 33.91 | 34.07 | 480,749 | -0.59(-1.70%) |
May 12, 2015 | 34.51 | 34.73 | 33.65 | 34.66 | 658,700 | +0.34(+0.99%) |
May 11, 2015 | 33.09 | 34.68 | 33.09 | 34.32 | 815,234 | +0.95(+2.86%) |
May 08, 2015 | 33.06 | 33.63 | 32.76 | 33.37 | 669,972 | +0.71(+2.16%) |
May 07, 2015 | 33.55 | 33.99 | 32.38 | 32.66 | 1,309,017 | -1.01(-3.00%) |
May 06, 2015 | 32.98 | 33.86 | 32.00 | 33.67 | 1,788,149 | -0.87(-2.52%) |
May 05, 2015 | 34.29 | 34.79 | 34.01 | 34.54 | 814,968 | +0.01(+0.03%) |
May 04, 2015 | 34.34 | 34.80 | 33.97 | 34.53 | 511,680 | +0.35(+1.02%) |