Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 36.77 | 37.38 | 36.70 | 36.83 | 4,131,030 | -0.02(-0.05%) |
Apr 28, 2016 | 36.24 | 37.47 | 35.94 | 36.85 | 4,401,116 | +0.60(+1.66%) |
Apr 27, 2016 | 36.61 | 36.96 | 35.82 | 36.25 | 2,909,375 | -0.10(-0.28%) |
Apr 26, 2016 | 36.31 | 36.61 | 36.20 | 36.35 | 2,048,887 | +0.18(+0.50%) |
Apr 25, 2016 | 36.00 | 36.21 | 35.61 | 36.17 | 2,164,587 | -0.13(-0.36%) |
Apr 22, 2016 | 36.04 | 36.58 | 36.02 | 36.30 | 2,803,309 | +0.24(+0.67%) |
Apr 21, 2016 | 36.64 | 36.75 | 35.93 | 36.06 | 3,419,591 | -0.47(-1.29%) |
Apr 20, 2016 | 36.75 | 37.07 | 36.29 | 36.53 | 4,619,125 | -0.61(-1.64%) |
Apr 19, 2016 | 36.25 | 37.20 | 35.76 | 37.14 | 3,089,417 | +0.92(+2.54%) |
Apr 18, 2016 | 34.96 | 36.36 | 34.96 | 36.22 | 2,672,865 | +0.30(+0.84%) |
Apr 15, 2016 | 36.22 | 36.46 | 35.81 | 35.92 | 2,482,287 | -0.99(-2.68%) |
Apr 14, 2016 | 37.02 | 37.12 | 36.62 | 36.91 | 4,242,328 | -0.14(-0.38%) |
Apr 13, 2016 | 37.05 | 37.29 | 36.70 | 37.05 | 2,212,316 | +0.16(+0.43%) |
Apr 12, 2016 | 35.82 | 37.19 | 35.60 | 36.89 | 3,443,699 | +1.32(+3.71%) |
Apr 11, 2016 | 35.90 | 36.32 | 35.57 | 35.57 | 1,766,765 | -0.25(-0.70%) |
Apr 08, 2016 | 36.00 | 36.01 | 35.64 | 35.82 | 2,462,414 | +0.43(+1.22%) |
Apr 07, 2016 | 35.55 | 35.80 | 35.16 | 35.39 | 1,996,634 | -0.34(-0.95%) |
Apr 06, 2016 | 35.30 | 35.73 | 34.97 | 35.73 | 2,347,034 | +0.66(+1.88%) |
Apr 05, 2016 | 35.11 | 35.41 | 34.98 | 35.07 | 2,367,274 | -0.26(-0.74%) |
Apr 04, 2016 | 36.11 | 36.13 | 35.19 | 35.33 | 2,344,527 | -0.70(-1.94%) |
Apr 01, 2016 | 35.50 | 36.12 | 35.42 | 36.03 | 2,583,435 | -0.14(-0.39%) |
Mar 31, 2016 | 35.30 | 36.23 | 35.30 | 36.17 | 2,964,342 | +0.52(+1.46%) |
Mar 30, 2016 | 35.80 | 36.08 | 35.58 | 35.65 | 2,217,151 | +0.14(+0.39%) |
Mar 29, 2016 | 35.30 | 35.65 | 34.99 | 35.51 | 3,103,327 | -0.29(-0.81%) |
Mar 28, 2016 | 35.88 | 35.89 | 35.20 | 35.80 | 1,689,147 | -0.06(-0.17%) |
Mar 24, 2016 | 35.86 | 35.86 | 35.86 | 0 | +0.29(+0.82%) | |
Mar 23, 2016 | 36.21 | 36.44 | 35.52 | 35.57 | 2,365,644 | -0.71(-1.96%) |
Mar 22, 2016 | 36.00 | 36.84 | 35.85 | 36.28 | 3,669,257 | -0.03(-0.08%) |
Mar 21, 2016 | 35.86 | 36.34 | 35.81 | 36.31 | 2,225,872 | +0.31(+0.86%) |
Mar 18, 2016 | 36.49 | 36.72 | 35.86 | 36.00 | 7,601,434 | -0.56(-1.53%) |
Mar 17, 2016 | 36.44 | 36.70 | 36.02 | 36.56 | 3,057,784 | +0.44(+1.22%) |
Mar 16, 2016 | 36.00 | 36.44 | 35.65 | 36.12 | 4,681,176 | +0.36(+1.01%) |
Mar 15, 2016 | 34.45 | 35.76 | 34.42 | 35.76 | 3,827,419 | +0.98(+2.82%) |
Mar 14, 2016 | 34.18 | 34.90 | 33.96 | 34.78 | 3,179,789 | +0.16(+0.46%) |
Mar 11, 2016 | 34.51 | 34.85 | 34.30 | 34.62 | 4,007,586 | +0.34(+0.99%) |
Mar 10, 2016 | 34.36 | 34.60 | 33.74 | 34.28 | 3,503,738 | -0.23(-0.67%) |
Mar 09, 2016 | 34.95 | 35.23 | 34.31 | 34.51 | 5,349,088 | +0.19(+0.55%) |
Mar 08, 2016 | 34.45 | 34.51 | 33.89 | 34.32 | 3,495,702 | -0.26(-0.75%) |
Mar 07, 2016 | 33.69 | 34.97 | 33.65 | 34.58 | 4,058,870 | +0.83(+2.46%) |
Mar 04, 2016 | 33.78 | 34.00 | 33.39 | 33.75 | 3,294,338 | +0.34(+1.02%) |
Mar 03, 2016 | 33.41 | 33.79 | 33.15 | 33.41 | 4,710,251 | +0.02(+0.06%) |
Mar 02, 2016 | 33.36 | 33.44 | 32.49 | 33.39 | 3,698,676 | -0.23(-0.68%) |
Mar 01, 2016 | 33.36 | 33.77 | 33.27 | 33.62 | 3,348,524 | +0.54(+1.63%) |
Feb 29, 2016 | 33.22 | 33.82 | 32.93 | 33.08 | 7,506,390 | +0.19(+0.58%) |
Feb 26, 2016 | 33.94 | 34.13 | 32.72 | 32.89 | 4,729,902 | -0.48(-1.44%) |
Feb 25, 2016 | 32.89 | 33.57 | 32.70 | 33.37 | 3,520,722 | +0.35(+1.06%) |
Feb 24, 2016 | 32.00 | 33.24 | 31.95 | 33.02 | 4,242,635 | +0.29(+0.89%) |
Feb 23, 2016 | 33.32 | 33.54 | 32.52 | 32.73 | 4,183,992 | -1.16(-3.42%) |
Feb 22, 2016 | 33.47 | 33.89 | 33.39 | 33.89 | 7,429,117 | +1.03(+3.13%) |
Feb 19, 2016 | 32.25 | 33.04 | 32.16 | 32.86 | 3,062,546 | -0.14(-0.42%) |
Feb 18, 2016 | 33.37 | 33.45 | 32.56 | 33.00 | 4,565,427 | +0.11(+0.33%) |
Feb 17, 2016 | 31.35 | 33.06 | 31.02 | 32.89 | 5,281,800 | +1.88(+6.06%) |
Feb 16, 2016 | 31.29 | 31.35 | 30.22 | 31.01 | 4,171,468 | +0.44(+1.44%) |
Feb 12, 2016 | 30.57 | 30.57 | 30.57 | 0 | +1.14(+3.87%) | |
Feb 11, 2016 | 28.88 | 29.58 | 28.40 | 29.43 | 5,584,200 | -0.11(-0.37%) |
Feb 10, 2016 | 29.95 | 30.34 | 29.43 | 29.54 | 4,120,139 | -0.41(-1.37%) |
Feb 09, 2016 | 30.87 | 30.87 | 29.63 | 29.95 | 4,993,754 | -1.42(-4.53%) |
Feb 08, 2016 | 31.50 | 31.95 | 30.86 | 31.37 | 3,187,191 | -0.51(-1.60%) |
Feb 05, 2016 | 31.91 | 32.06 | 31.28 | 31.88 | 2,886,726 | +0.06(+0.19%) |
Feb 04, 2016 | 31.01 | 32.77 | 31.00 | 31.82 | 4,811,600 | +0.27(+0.86%) |
Feb 03, 2016 | 31.75 | 31.78 | 30.60 | 31.55 | 3,554,940 | +0.37(+1.19%) |
Feb 02, 2016 | 31.21 | 31.24 | 30.34 | 31.18 | 3,606,414 | -0.65(-2.04%) |
Feb 01, 2016 | 32.51 | 32.51 | 31.51 | 31.83 | 3,171,019 | -1.35(-4.07%) |
Jan 29, 2016 | 33.03 | 33.18 | 32.24 | 33.18 | 5,280,852 | +0.35(+1.07%) |
Jan 28, 2016 | 32.50 | 32.94 | 31.93 | 32.83 | 4,370,533 | +1.42(+4.52%) |
Jan 27, 2016 | 30.56 | 31.84 | 30.56 | 31.41 | 4,849,093 | +0.41(+1.32%) |
Jan 26, 2016 | 30.18 | 31.23 | 30.13 | 31.00 | 4,565,500 | +1.06(+3.54%) |
Jan 25, 2016 | 30.93 | 31.19 | 29.82 | 29.94 | 4,141,147 | -1.39(-4.44%) |
Jan 22, 2016 | 30.77 | 31.54 | 30.75 | 31.33 | 7,272,964 | +1.57(+5.28%) |
Jan 21, 2016 | 28.37 | 30.16 | 28.25 | 29.76 | 5,339,918 | +1.33(+4.68%) |
Jan 20, 2016 | 28.52 | 28.90 | 27.32 | 28.43 | 7,656,825 | -0.66(-2.27%) |
Jan 19, 2016 | 30.20 | 30.78 | 28.67 | 29.09 | 6,246,971 | -0.68(-2.28%) |
Jan 18, 2016 | 30.77 | 30.85 | 29.35 | 29.77 | 3,204,980 | -1.45(-4.64%) |
Jan 15, 2016 | 30.83 | 32.06 | 30.72 | 31.22 | 3,470,045 | -1.17(-3.61%) |
Jan 14, 2016 | 31.42 | 32.48 | 31.02 | 32.39 | 3,788,543 | +1.06(+3.38%) |
Jan 13, 2016 | 32.75 | 32.76 | 31.21 | 31.33 | 3,107,473 | -1.09(-3.36%) |
Jan 12, 2016 | 32.22 | 32.42 | 31.40 | 32.42 | 3,125,197 | +0.50(+1.57%) |
Jan 11, 2016 | 33.20 | 33.30 | 31.77 | 31.92 | 3,593,241 | -1.33(-4.00%) |
Jan 08, 2016 | 33.97 | 33.99 | 33.12 | 33.25 | 3,168,028 | -0.05(-0.15%) |
Jan 07, 2016 | 33.51 | 33.65 | 33.00 | 33.30 | 3,850,039 | -0.80(-2.35%) |
Jan 06, 2016 | 34.90 | 34.90 | 34.03 | 34.10 | 4,452,266 | -1.30(-3.67%) |
Jan 05, 2016 | 35.28 | 35.55 | 34.63 | 35.40 | 2,919,908 | +0.12(+0.34%) |
Jan 04, 2016 | 35.42 | 35.90 | 34.89 | 35.28 | 2,982,082 | -0.44(-1.23%) |
Dec 31, 2015 | 35.72 | 35.72 | 35.72 | 0 | -0.06(-0.17%) | |
Dec 30, 2015 | 36.26 | 36.64 | 35.63 | 35.78 | 1,590,876 | -0.68(-1.87%) |
Dec 29, 2015 | 37.04 | 37.28 | 36.34 | 36.46 | 1,602,487 | -0.43(-1.17%) |
Dec 24, 2015 | 36.89 | 36.89 | 36.89 | 0 | -0.30(-0.81%) | |
Dec 23, 2015 | 36.24 | 37.20 | 36.24 | 37.19 | 3,065,981 | +1.23(+3.42%) |
Dec 22, 2015 | 35.80 | 35.97 | 35.30 | 35.96 | 2,248,497 | +0.12(+0.33%) |
Dec 21, 2015 | 36.25 | 36.66 | 35.65 | 35.84 | 2,297,499 | -0.15(-0.42%) |
Dec 18, 2015 | 35.15 | 36.24 | 35.11 | 35.99 | 7,622,803 | +0.55(+1.55%) |
Dec 17, 2015 | 35.21 | 35.60 | 34.91 | 35.44 | 2,959,731 | +0.20(+0.57%) |
Dec 16, 2015 | 35.13 | 35.49 | 34.73 | 35.24 | 3,175,358 | +0.11(+0.31%) |
Dec 15, 2015 | 34.82 | 35.32 | 34.82 | 35.13 | 3,113,309 | +0.58(+1.68%) |
Dec 14, 2015 | 34.97 | 35.03 | 34.30 | 34.55 | 5,009,534 | -0.67(-1.90%) |
Dec 11, 2015 | 35.30 | 35.38 | 34.73 | 35.22 | 2,864,973 | -0.45(-1.26%) |
Dec 10, 2015 | 35.01 | 36.22 | 34.88 | 35.67 | 2,806,883 | +0.29(+0.82%) |
Dec 09, 2015 | 35.12 | 36.22 | 34.96 | 35.38 | 3,417,607 | +0.43(+1.23%) |
Dec 08, 2015 | 34.27 | 35.40 | 34.03 | 34.95 | 3,561,056 | +0.18(+0.52%) |
Dec 07, 2015 | 35.52 | 35.55 | 34.51 | 34.77 | 3,484,415 | -1.26(-3.50%) |
Dec 04, 2015 | 36.30 | 36.40 | 35.62 | 36.03 | 2,946,918 | -0.72(-1.96%) |
Dec 03, 2015 | 37.05 | 37.20 | 36.50 | 36.75 | 1,901,651 | -0.02(-0.05%) |
Dec 02, 2015 | 37.60 | 37.60 | 36.62 | 36.77 | 2,751,112 | -1.02(-2.70%) |
Dec 01, 2015 | 37.02 | 37.80 | 36.94 | 37.79 | 3,028,179 | +0.89(+2.41%) |
Nov 30, 2015 | 36.22 | 36.92 | 36.22 | 36.90 | 3,386,345 | +0.62(+1.71%) |
Nov 27, 2015 | 36.43 | 36.67 | 36.28 | 36.28 | 2,044,500 | -0.14(-0.38%) |
Nov 26, 2015 | 36.73 | 36.95 | 36.42 | 36.42 | 855,750 | -0.18(-0.49%) |
Nov 25, 2015 | 36.91 | 37.16 | 36.45 | 36.60 | 2,890,905 | -0.40(-1.08%) |
Nov 24, 2015 | 36.96 | 37.29 | 36.83 | 37.00 | 3,433,183 | +0.33(+0.90%) |
Nov 23, 2015 | 36.67 | 2,071,576 | +0.07(+0.19%) | |||
Nov 20, 2015 | 36.58 | 36.60 | 2,929,768 | -0.51(-1.37%) | ||
Nov 19, 2015 | 37.25 | 37.64 | 36.95 | 37.11 | 2,983,993 | -0.37(-0.99%) |
Nov 18, 2015 | 37.81 | 38.02 | 36.58 | 37.48 | 6,670,597 | -1.09(-2.83%) |
Nov 17, 2015 | 38.20 | 38.81 | 37.98 | 38.57 | 2,480,325 | +0.25(+0.65%) |
Nov 16, 2015 | 37.05 | 38.32 | 36.95 | 38.32 | 2,517,914 | +1.39(+3.76%) |
Nov 13, 2015 | 37.00 | 37.73 | 36.91 | 36.93 | 3,432,533 | -0.36(-0.97%) |
Nov 12, 2015 | 37.65 | 38.33 | 37.29 | 37.29 | 3,337,686 | -0.90(-2.36%) |
Nov 11, 2015 | 38.92 | 39.12 | 38.09 | 38.19 | 2,958,418 | -0.92(-2.35%) |
Nov 10, 2015 | 38.84 | 39.34 | 38.51 | 39.11 | 2,972,734 | +0.14(+0.36%) |
Nov 09, 2015 | 39.45 | 39.81 | 38.76 | 38.97 | 1,932,412 | -0.50(-1.27%) |
Nov 06, 2015 | 38.91 | 39.49 | 38.77 | 39.47 | 1,961,757 | +0.14(+0.36%) |
Nov 05, 2015 | 39.65 | 40.35 | 39.20 | 39.33 | 3,379,589 | -0.49(-1.23%) |
Nov 04, 2015 | 39.38 | 40.04 | 39.24 | 39.82 | 4,174,921 | +0.33(+0.84%) |
Nov 03, 2015 | 39.25 | 40.07 | 39.25 | 39.49 | 3,894,431 | +0.32(+0.82%) |
Nov 02, 2015 | 38.82 | 39.24 | 38.52 | 39.17 | 3,200,662 | +0.26(+0.67%) |
Oct 30, 2015 | 38.92 | 39.17 | 38.63 | 38.91 | 4,766,295 | +0.10(+0.26%) |
Oct 29, 2015 | 37.61 | 38.97 | 37.45 | 38.81 | 4,647,083 | +1.28(+3.41%) |
Oct 28, 2015 | 36.86 | 37.69 | 36.47 | 37.53 | 3,438,194 | +0.82(+2.23%) |
Oct 27, 2015 | 36.67 | 36.85 | 36.26 | 36.71 | 2,860,154 | -0.34(-0.92%) |
Oct 26, 2015 | 37.40 | 37.55 | 36.91 | 37.05 | 2,430,879 | -0.45(-1.20%) |
Oct 23, 2015 | 37.99 | 38.02 | 37.16 | 37.50 | 3,616,464 | -0.61(-1.60%) |
Oct 22, 2015 | 37.13 | 38.19 | 37.13 | 38.11 | 4,479,405 | +1.09(+2.94%) |
Oct 21, 2015 | 36.65 | 37.09 | 36.41 | 37.02 | 2,965,686 | +0.18(+0.49%) |
Oct 20, 2015 | 36.42 | 37.07 | 36.31 | 36.84 | 1,890,747 | +0.48(+1.32%) |
Oct 19, 2015 | 36.48 | 36.72 | 36.06 | 36.36 | 2,287,280 | -0.50(-1.36%) |
Oct 16, 2015 | 37.00 | 37.10 | 36.75 | 36.86 | 2,631,962 | +0.11(+0.30%) |
Oct 15, 2015 | 36.91 | 37.05 | 36.40 | 36.75 | 2,859,913 | -0.26(-0.70%) |
Oct 14, 2015 | 36.35 | 37.13 | 36.35 | 37.01 | 2,863,359 | +0.51(+1.40%) |
Oct 13, 2015 | 36.35 | 37.01 | 36.15 | 36.50 | 2,901,132 | -0.17(-0.46%) |
Oct 09, 2015 | 36.67 | 36.67 | 36.67 | 0 | -0.49(-1.32%) | |
Oct 08, 2015 | 35.57 | 37.39 | 35.49 | 37.16 | 4,594,078 | +1.71(+4.82%) |
Oct 07, 2015 | 35.49 | 35.74 | 35.08 | 35.45 | 7,412,409 | +0.58(+1.66%) |
Oct 06, 2015 | 34.79 | 35.15 | 34.53 | 34.87 | 6,335,520 | +0.27(+0.78%) |
Oct 05, 2015 | 34.76 | 35.03 | 34.40 | 34.60 | 8,855,020 | -0.77(-2.18%) |
Oct 02, 2015 | 35.03 | 35.53 | 34.80 | 35.37 | 3,770,291 | +0.12(+0.34%) |
Oct 01, 2015 | 36.09 | 36.59 | 35.09 | 35.25 | 4,874,841 | -0.44(-1.23%) |
Sep 30, 2015 | 35.68 | 36.04 | 34.79 | 35.69 | 4,344,280 | +0.19(+0.54%) |
Sep 29, 2015 | 34.62 | 35.66 | 34.52 | 35.50 | 3,341,225 | +0.90(+2.60%) |
Sep 28, 2015 | 35.01 | 34.55 | 34.60 | 2,991,857 | -0.47(-1.34%) | |
Sep 25, 2015 | 34.88 | 35.19 | 34.60 | 35.07 | 4,309,092 | +0.59(+1.71%) |
Sep 24, 2015 | 34.05 | 34.83 | 33.95 | 34.48 | 3,285,972 | +0.40(+1.17%) |
Sep 23, 2015 | 34.69 | 34.85 | 34.08 | 34.08 | 3,443,591 | -0.47(-1.36%) |
Sep 22, 2015 | 34.23 | 34.79 | 34.05 | 34.55 | 2,326,246 | -0.25(-0.72%) |
Sep 21, 2015 | 34.42 | 34.96 | 34.24 | 34.80 | 2,760,090 | +0.75(+2.20%) |
Sep 18, 2015 | 34.33 | 34.45 | 34.04 | 34.05 | 11,724,875 | -1.08(-3.07%) |
Sep 17, 2015 | 34.80 | 35.59 | 34.33 | 35.13 | 3,451,151 | +0.32(+0.92%) |
Sep 16, 2015 | 33.69 | 34.86 | 33.59 | 34.81 | 5,428,318 | +1.39(+4.16%) |
Sep 15, 2015 | 33.54 | 34.08 | 33.16 | 33.42 | 3,350,710 | -0.17(-0.51%) |
Sep 14, 2015 | 34.01 | 34.02 | 33.51 | 33.59 | 2,170,529 | -0.49(-1.44%) |
Sep 11, 2015 | 34.50 | 34.64 | 33.98 | 34.08 | 2,102,720 | -0.95(-2.71%) |
Sep 10, 2015 | 34.52 | 35.34 | 34.52 | 35.03 | 2,401,268 | +0.26(+0.75%) |
Sep 09, 2015 | 35.50 | 35.72 | 34.62 | 34.77 | 2,355,713 | -0.37(-1.05%) |
Sep 08, 2015 | 35.07 | 35.36 | 34.51 | 35.14 | 2,104,093 | +0.14(+0.40%) |
Sep 04, 2015 | 35.00 | 35.00 | 35.00 | 0 | +0.05(+0.14%) | |
Sep 03, 2015 | 35.20 | 35.96 | 34.82 | 34.95 | 3,556,208 | -0.05(-0.14%) |
Sep 02, 2015 | 36.14 | 36.20 | 34.69 | 35.00 | 4,568,661 | -1.05(-2.91%) |
Sep 01, 2015 | 36.16 | 36.37 | 35.51 | 36.05 | 4,072,760 | -1.21(-3.25%) |
Aug 31, 2015 | 35.99 | 37.30 | 35.61 | 37.26 | 6,298,342 | +0.45(+1.22%) |
Aug 28, 2015 | 36.10 | 37.42 | 36.09 | 36.81 | 4,146,594 | +0.38(+1.04%) |
Aug 27, 2015 | 35.14 | 36.49 | 35.08 | 36.43 | 5,019,958 | +1.91(+5.53%) |
Aug 26, 2015 | 34.28 | 34.62 | 33.29 | 34.52 | 3,477,784 | +0.90(+2.68%) |
Aug 25, 2015 | 33.90 | 34.62 | 33.44 | 33.62 | 3,945,723 | +0.69(+2.10%) |
Aug 24, 2015 | 32.50 | 34.19 | 32.13 | 32.93 | 5,114,539 | -1.35(-3.94%) |
Aug 21, 2015 | 34.91 | 33.91 | 34.28 | 3,247,839 | +0.06(+0.18%) | |
Aug 20, 2015 | 34.92 | 35.32 | 34.19 | 34.22 | 2,676,823 | -0.94(-2.67%) |
Aug 19, 2015 | 36.04 | 36.25 | 35.12 | 35.16 | 3,803,793 | -1.17(-3.22%) |
Aug 18, 2015 | 36.46 | 36.46 | 36.09 | 36.33 | 2,262,216 | -0.27(-0.74%) |
Aug 17, 2015 | 37.09 | 37.17 | 36.42 | 36.60 | 1,791,379 | -0.66(-1.77%) |
Aug 14, 2015 | 36.97 | 37.43 | 36.79 | 37.26 | 2,144,611 | +0.41(+1.11%) |
Aug 13, 2015 | 37.27 | 37.35 | 36.62 | 36.85 | 1,970,828 | -0.64(-1.71%) |
Aug 12, 2015 | 37.57 | 37.89 | 37.08 | 37.49 | 2,545,844 | -0.26(-0.69%) |
Aug 11, 2015 | 37.01 | 37.78 | 36.83 | 37.75 | 2,733,895 | +0.04(+0.11%) |
Aug 10, 2015 | 37.17 | 37.81 | 36.76 | 37.71 | 2,074,989 | +0.36(+0.96%) |
Aug 07, 2015 | 37.38 | 38.19 | 37.17 | 37.35 | 2,336,849 | -0.16(-0.43%) |
Aug 06, 2015 | 36.97 | 37.56 | 36.63 | 37.51 | 2,998,794 | +0.19(+0.51%) |
Aug 05, 2015 | 37.20 | 37.62 | 36.77 | 37.32 | 2,681,946 | +0.39(+1.06%) |
Aug 04, 2015 | 35.93 | 37.13 | 35.91 | 36.93 | 2,446,613 | +0.09(+0.24%) |
Jul 31, 2015 | 36.84 | 36.84 | 36.84 | 0 | +0.03(+0.08%) | |
Jul 30, 2015 | 35.75 | 37.23 | 35.70 | 36.81 | 8,268,788 | +2.19(+6.33%) |
Jul 29, 2015 | 33.12 | 34.62 | 32.86 | 34.62 | 3,733,586 | +1.44(+4.34%) |
Jul 28, 2015 | 32.72 | 33.23 | 32.43 | 33.18 | 2,602,319 | +0.46(+1.41%) |
Jul 27, 2015 | 32.75 | 32.98 | 32.45 | 32.72 | 2,262,540 | -0.36(-1.09%) |
Jul 24, 2015 | 33.65 | 33.70 | 32.82 | 33.08 | 3,007,331 | -0.57(-1.69%) |
Jul 23, 2015 | 33.40 | 33.65 | 32.94 | 33.65 | 3,382,792 | +0.10(+0.30%) |
Jul 22, 2015 | 33.25 | 33.75 | 32.92 | 33.55 | 2,641,843 | +0.20(+0.60%) |
Jul 21, 2015 | 34.05 | 34.38 | 33.29 | 33.35 | 2,094,436 | -0.51(-1.51%) |
Jul 20, 2015 | 34.54 | 34.57 | 33.85 | 33.86 | 2,116,545 | -0.72(-2.08%) |
Jul 17, 2015 | 35.20 | 35.24 | 34.42 | 34.58 | 2,411,617 | -0.66(-1.87%) |
Jul 16, 2015 | 35.08 | 35.24 | 2,121,027 | +0.08(+0.23%) | ||
Jul 15, 2015 | 34.91 | 35.64 | 34.78 | 35.16 | 3,242,467 | +0.11(+0.31%) |
Jul 14, 2015 | 34.21 | 35.14 | 34.14 | 35.05 | 2,371,715 | +0.67(+1.95%) |
Jul 13, 2015 | 34.17 | 34.48 | 33.85 | 34.38 | 1,795,608 | +0.38(+1.12%) |
Jul 10, 2015 | 34.18 | 34.30 | 33.69 | 34.00 | 2,228,616 | +0.21(+0.62%) |
Jul 09, 2015 | 34.70 | 34.88 | 33.72 | 33.79 | 3,235,225 | -0.65(-1.89%) |
Jul 08, 2015 | 34.61 | 34.89 | 33.98 | 34.44 | 2,771,157 | -0.51(-1.46%) |
Jul 07, 2015 | 34.28 | 34.97 | 33.90 | 34.95 | 2,442,052 | +0.77(+2.25%) |
Jul 06, 2015 | 34.05 | 34.57 | 33.94 | 34.18 | 3,964,827 | -0.42(-1.21%) |
Jul 03, 2015 | 34.52 | 34.72 | 34.32 | 34.60 | 455,349 | -0.03(-0.09%) |
Jul 02, 2015 | 34.70 | 34.94 | 34.61 | 34.63 | 1,930,771 | +0.23(+0.67%) |
Jun 30, 2015 | 34.40 | 34.40 | 34.40 | 0 | +0.61(+1.81%) | |
Jun 29, 2015 | 33.98 | 34.30 | 33.75 | 33.79 | 3,201,289 | -0.58(-1.69%) |
Jun 26, 2015 | 34.84 | 34.24 | 34.37 | 2,737,241 | -0.19(-0.55%) | |
Jun 25, 2015 | 35.64 | 35.64 | 34.45 | 34.56 | 3,022,995 | -1.14(-3.19%) |
Jun 24, 2015 | 34.76 | 35.82 | 34.61 | 35.70 | 3,861,274 | +0.92(+2.65%) |
Jun 23, 2015 | 34.04 | 34.92 | 33.90 | 34.78 | 2,705,589 | +0.78(+2.29%) |
Jun 22, 2015 | 33.50 | 34.23 | 33.44 | 34.00 | 1,624,187 | +0.30(+0.89%) |
Jun 19, 2015 | 33.51 | 34.12 | 33.51 | 33.70 | 10,552,268 | -0.30(-0.88%) |
Jun 18, 2015 | 34.47 | 34.50 | 34.00 | 34.00 | 2,095,292 | -0.46(-1.33%) |
Jun 17, 2015 | 34.72 | 34.97 | 34.04 | 34.46 | 2,191,092 | -0.03(-0.09%) |
Jun 16, 2015 | 34.28 | 34.50 | 33.88 | 34.49 | 2,350,958 | +0.25(+0.73%) |
Jun 15, 2015 | 34.70 | 34.77 | 34.13 | 34.24 | 2,645,179 | -0.56(-1.61%) |
Jun 12, 2015 | 35.33 | 35.38 | 34.75 | 34.80 | 3,095,394 | -0.72(-2.03%) |
Jun 11, 2015 | 36.28 | 36.32 | 35.42 | 35.52 | 2,446,485 | -0.71(-1.96%) |
Jun 10, 2015 | 36.31 | 36.35 | 36.07 | 36.23 | 2,934,159 | +0.35(+0.98%) |
Jun 09, 2015 | 35.25 | 36.05 | 35.25 | 35.88 | 2,408,364 | +0.82(+2.34%) |
Jun 08, 2015 | 35.87 | 35.95 | 34.97 | 35.06 | 2,885,444 | -0.95(-2.64%) |
Jun 05, 2015 | 35.95 | 36.81 | 35.81 | 36.01 | 2,299,559 | -0.12(-0.33%) |
Jun 04, 2015 | 36.07 | 36.29 | 35.91 | 36.13 | 2,040,831 | -0.17(-0.47%) |
Jun 03, 2015 | 36.15 | 36.52 | 36.07 | 36.30 | 2,061,563 | +0.16(+0.44%) |
Jun 02, 2015 | 36.03 | 36.35 | 35.88 | 36.14 | 1,968,366 | -0.05(-0.14%) |
Jun 01, 2015 | 36.47 | 36.50 | 36.07 | 36.19 | 1,713,870 | -0.16(-0.44%) |
May 29, 2015 | 36.52 | 36.63 | 36.07 | 36.35 | 3,044,418 | -0.15(-0.41%) |
May 28, 2015 | 36.20 | 36.54 | 35.87 | 36.50 | 1,962,724 | +0.18(+0.50%) |
May 27, 2015 | 36.15 | 36.49 | 35.91 | 36.32 | 2,032,997 | +0.11(+0.30%) |
May 26, 2015 | 36.71 | 36.90 | 36.04 | 36.21 | 1,987,483 | -0.74(-2.00%) |
May 25, 2015 | 37.14 | 37.15 | 36.76 | 36.95 | 472,252 | -0.16(-0.43%) |
May 22, 2015 | 36.65 | 37.20 | 36.47 | 37.11 | 2,894,442 | +0.26(+0.71%) |
May 21, 2015 | 36.69 | 37.04 | 36.49 | 36.85 | 2,962,331 | +0.44(+1.21%) |
May 20, 2015 | 36.25 | 36.77 | 36.24 | 36.41 | 2,217,840 | +0.28(+0.77%) |
May 19, 2015 | 36.46 | 36.48 | 36.00 | 36.13 | 3,616,091 | -0.45(-1.23%) |
May 15, 2015 | 36.58 | 36.58 | 36.58 | 0 | +0.28(+0.77%) | |
May 14, 2015 | 36.23 | 36.53 | 36.10 | 36.30 | 1,716,585 | +0.06(+0.17%) |
May 13, 2015 | 36.69 | 36.76 | 36.10 | 36.24 | 2,369,493 | -0.20(-0.55%) |
May 12, 2015 | 36.70 | 36.94 | 36.37 | 36.44 | 2,861,094 | -0.39(-1.06%) |
May 11, 2015 | 36.92 | 36.95 | 36.57 | 36.83 | 1,731,247 | +0.06(+0.16%) |
May 08, 2015 | 36.58 | 37.16 | 36.08 | 36.77 | 2,400,070 | +0.38(+1.04%) |
May 07, 2015 | 36.89 | 37.00 | 36.18 | 36.39 | 3,963,170 | -0.64(-1.73%) |
May 06, 2015 | 37.37 | 37.70 | 36.33 | 37.03 | 4,650,349 | -1.30(-3.39%) |
May 05, 2015 | 39.30 | 39.62 | 38.13 | 38.33 | 2,989,771 | -0.76(-1.94%) |
May 04, 2015 | 39.25 | 39.35 | 38.80 | 39.09 | 2,544,467 | -0.04(-0.10%) |