Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 37.20 | 37.27 | 36.92 | 36.98 | 211,336 | -0.24(-0.65%) |
Mar 30, 2016 | 37.23 | 37.27 | 36.96 | 37.22 | 142,832 | +0.22(+0.59%) |
Mar 29, 2016 | 36.85 | 37.27 | 36.79 | 37.00 | 187,870 | +0.13(+0.36%) |
Mar 28, 2016 | 36.51 | 36.91 | 36.51 | 36.87 | 145,958 | +0.41(+1.12%) |
Mar 24, 2016 | 36.71 | 36.46 | 36.46 | 36.46 | 209,125 | -0.38(-1.03%) |
Mar 23, 2016 | 36.84 | 37.11 | 36.59 | 36.84 | 177,482 | +0.00(+0.00%) |
Mar 22, 2016 | 36.80 | 37.11 | 36.60 | 36.84 | 173,199 | -0.12(-0.33%) |
Mar 21, 2016 | 36.86 | 37.19 | 36.86 | 36.96 | 173,388 | +0.09(+0.24%) |
Mar 18, 2016 | 37.12 | 37.20 | 36.87 | 36.88 | 315,717 | -0.20(-0.55%) |
Mar 17, 2016 | 37.15 | 37.20 | 36.98 | 37.08 | 267,647 | +0.05(+0.14%) |
Mar 16, 2016 | 36.88 | 37.22 | 36.83 | 37.03 | 208,902 | +0.11(+0.30%) |
Mar 15, 2016 | 36.41 | 36.94 | 35.96 | 36.92 | 169,182 | +0.35(+0.95%) |
Mar 14, 2016 | 36.91 | 36.91 | 36.46 | 36.57 | 180,538 | -0.38(-1.04%) |
Mar 11, 2016 | 36.69 | 37.04 | 36.50 | 36.96 | 191,998 | +0.57(+1.56%) |
Mar 10, 2016 | 35.98 | 36.46 | 35.82 | 36.39 | 251,209 | +0.62(+1.73%) |
Mar 09, 2016 | 35.80 | 36.04 | 35.50 | 35.77 | 167,620 | +0.09(+0.26%) |
Mar 08, 2016 | 35.71 | 36.03 | 35.63 | 35.68 | 190,292 | -0.21(-0.59%) |
Mar 07, 2016 | 35.90 | 36.09 | 35.75 | 35.89 | 288,596 | -0.17(-0.46%) |
Mar 04, 2016 | 36.16 | 36.18 | 35.85 | 36.06 | 407,138 | -0.09(-0.24%) |
Mar 03, 2016 | 36.80 | 36.93 | 36.06 | 36.14 | 400,069 | -0.65(-1.78%) |
Mar 02, 2016 | 36.52 | 36.81 | 36.31 | 36.80 | 302,278 | +0.23(+0.64%) |
Mar 01, 2016 | 36.02 | 36.58 | 35.85 | 36.56 | 153,695 | +0.75(+2.09%) |
Feb 29, 2016 | 36.17 | 36.43 | 35.70 | 35.82 | 259,452 | -0.42(-1.16%) |
Feb 26, 2016 | 36.51 | 36.52 | 35.96 | 36.24 | 289,560 | -0.06(-0.16%) |
Feb 25, 2016 | 35.86 | 36.31 | 35.80 | 36.30 | 267,776 | +0.63(+1.77%) |
Feb 24, 2016 | 35.66 | 36.32 | 35.63 | 35.66 | 379,236 | -1.15(-3.12%) |
Feb 23, 2016 | 36.80 | 37.06 | 36.47 | 36.81 | 266,455 | -0.05(-0.14%) |
Feb 22, 2016 | 36.89 | 37.04 | 36.71 | 36.86 | 193,452 | +0.11(+0.30%) |
Feb 19, 2016 | 36.19 | 36.82 | 36.03 | 36.75 | 229,901 | +0.45(+1.24%) |
Feb 18, 2016 | 36.09 | 36.31 | 35.80 | 36.30 | 214,308 | +0.26(+0.73%) |
Feb 17, 2016 | 36.17 | 36.33 | 35.99 | 36.04 | 185,025 | +0.06(+0.16%) |
Feb 16, 2016 | 36.39 | 36.62 | 35.90 | 35.98 | 160,211 | -0.18(-0.50%) |
Feb 12, 2016 | 35.14 | 36.17 | 36.17 | 36.17 | 296,822 | +1.29(+3.71%) |
Feb 11, 2016 | 34.71 | 35.12 | 34.47 | 34.87 | 381,619 | -0.37(-1.05%) |
Feb 10, 2016 | 35.15 | 35.49 | 35.09 | 35.24 | 467,668 | +0.26(+0.75%) |
Feb 09, 2016 | 34.90 | 35.16 | 34.69 | 34.98 | 322,178 | -0.05(-0.15%) |
Feb 08, 2016 | 35.15 | 35.25 | 34.60 | 35.03 | 412,893 | -0.41(-1.15%) |
Feb 05, 2016 | 35.48 | 35.91 | 35.27 | 35.44 | 332,177 | -0.08(-0.22%) |
Feb 04, 2016 | 35.94 | 36.05 | 35.37 | 35.52 | 315,510 | -0.46(-1.27%) |
Feb 03, 2016 | 35.86 | 36.06 | 35.31 | 35.98 | 197,669 | +0.31(+0.88%) |
Feb 02, 2016 | 36.09 | 36.17 | 35.55 | 35.66 | 289,873 | -0.62(-1.72%) |
Feb 01, 2016 | 36.39 | 36.51 | 36.06 | 36.29 | 183,997 | -0.12(-0.32%) |
Jan 29, 2016 | 35.67 | 36.43 | 35.67 | 36.41 | 390,626 | +0.86(+2.43%) |
Jan 28, 2016 | 35.48 | 35.76 | 35.37 | 35.54 | 226,509 | +0.28(+0.80%) |
Jan 27, 2016 | 35.29 | 35.92 | 35.19 | 35.26 | 297,979 | -0.01(-0.04%) |
Jan 26, 2016 | 35.15 | 35.58 | 35.15 | 35.27 | 243,568 | +0.22(+0.62%) |
Jan 25, 2016 | 35.23 | 35.29 | 34.95 | 35.05 | 247,975 | -0.24(-0.68%) |
Jan 22, 2016 | 35.12 | 35.32 | 34.85 | 35.29 | 306,816 | +0.56(+1.61%) |
Jan 21, 2016 | 34.14 | 34.91 | 33.98 | 34.73 | 549,333 | +1.16(+3.46%) |
Jan 20, 2016 | 33.99 | 34.09 | 33.25 | 33.57 | 348,389 | -0.72(-2.10%) |
Jan 19, 2016 | 34.71 | 34.89 | 34.06 | 34.29 | 372,585 | -0.31(-0.90%) |
Jan 15, 2016 | 34.07 | 34.60 | 34.60 | 34.60 | 375,571 | +0.01(+0.04%) |
Jan 14, 2016 | 34.34 | 34.86 | 34.28 | 34.59 | 248,012 | +0.37(+1.08%) |
Jan 13, 2016 | 35.13 | 35.16 | 34.05 | 34.22 | 340,832 | -0.82(-2.34%) |
Jan 12, 2016 | 35.00 | 35.26 | 34.68 | 35.04 | 312,568 | +0.19(+0.54%) |
Jan 11, 2016 | 34.68 | 34.95 | 34.60 | 34.85 | 264,438 | +0.29(+0.84%) |
Jan 08, 2016 | 35.08 | 35.10 | 34.52 | 34.56 | 349,587 | -0.38(-1.08%) |
Jan 07, 2016 | 34.85 | 35.39 | 34.76 | 34.94 | 306,377 | -0.36(-1.03%) |
Jan 06, 2016 | 34.95 | 35.42 | 34.89 | 35.30 | 324,013 | +0.07(+0.19%) |
Jan 05, 2016 | 34.79 | 35.34 | 34.74 | 35.24 | 273,351 | +0.49(+1.42%) |
Jan 04, 2016 | 34.94 | 35.00 | 34.60 | 34.74 | 485,820 | -0.51(-1.44%) |
Dec 31, 2015 | 35.50 | 35.25 | 35.25 | 35.25 | 297,373 | -0.36(-1.00%) |
Dec 30, 2015 | 35.81 | 35.94 | 35.56 | 35.61 | 138,406 | -0.21(-0.59%) |
Dec 29, 2015 | 35.66 | 35.88 | 35.58 | 35.82 | 183,893 | +0.27(+0.76%) |
Dec 28, 2015 | 35.21 | 35.66 | 35.03 | 35.55 | 281,431 | +0.25(+0.72%) |
Dec 24, 2015 | 35.26 | 35.29 | 35.29 | 35.29 | 133,129 | +0.13(+0.37%) |
Dec 23, 2015 | 35.16 | 35.28 | 34.97 | 35.16 | 235,418 | +0.12(+0.35%) |
Dec 22, 2015 | 34.38 | 35.07 | 34.17 | 35.04 | 508,755 | +0.88(+2.57%) |
Dec 21, 2015 | 34.54 | 34.82 | 33.98 | 34.16 | 710,698 | -0.30(-0.86%) |
Dec 18, 2015 | 34.70 | 34.73 | 34.30 | 34.46 | 1,819,698 | -0.36(-1.04%) |
Dec 17, 2015 | 35.40 | 35.52 | 34.73 | 34.82 | 497,344 | -0.57(-1.62%) |
Dec 16, 2015 | 35.65 | 35.79 | 35.06 | 35.39 | 497,007 | -0.13(-0.36%) |
Dec 15, 2015 | 35.59 | 35.78 | 35.45 | 35.52 | 260,828 | +0.12(+0.34%) |
Dec 14, 2015 | 35.52 | 35.96 | 35.36 | 35.40 | 371,373 | -0.16(-0.46%) |
Dec 11, 2015 | 35.81 | 35.94 | 35.38 | 35.56 | 506,579 | -0.51(-1.41%) |
Dec 10, 2015 | 36.28 | 36.32 | 35.85 | 36.07 | 374,527 | -0.15(-0.41%) |
Dec 09, 2015 | 36.67 | 36.89 | 36.09 | 36.22 | 231,856 | -0.56(-1.52%) |
Dec 08, 2015 | 37.16 | 37.16 | 36.69 | 36.78 | 287,608 | -0.52(-1.40%) |
Dec 07, 2015 | 37.27 | 37.50 | 37.11 | 37.30 | 240,936 | -0.05(-0.13%) |
Dec 04, 2015 | 36.86 | 37.43 | 36.86 | 37.35 | 179,290 | +0.54(+1.46%) |
Dec 03, 2015 | 37.21 | 37.76 | 36.46 | 36.81 | 408,868 | -0.23(-0.63%) |
Dec 02, 2015 | 37.32 | 37.39 | 37.03 | 37.04 | 600,911 | -0.21(-0.57%) |
Dec 01, 2015 | 37.43 | 37.74 | 37.24 | 37.26 | 273,700 | -0.13(-0.36%) |
Nov 30, 2015 | 37.23 | 37.45 | 37.16 | 37.39 | 195,718 | +0.20(+0.53%) |
Nov 27, 2015 | 37.09 | 37.22 | 36.95 | 37.19 | 94,429 | +0.13(+0.36%) |
Nov 25, 2015 | 37.20 | 37.06 | 37.06 | 37.06 | 105,847 | -0.09(-0.25%) |
Nov 24, 2015 | 37.14 | 37.25 | 36.87 | 37.15 | 195,495 | -0.23(-0.62%) |
Nov 23, 2015 | 37.26 | 37.48 | 37.23 | 37.38 | 172,833 | +0.04(+0.09%) |
Nov 20, 2015 | 37.17 | 37.38 | 36.96 | 37.35 | 189,000 | +0.32(+0.86%) |
Nov 19, 2015 | 37.10 | 37.11 | 36.84 | 37.03 | 294,915 | -0.08(-0.23%) |
Nov 18, 2015 | 36.90 | 37.20 | 36.82 | 37.11 | 303,984 | +0.30(+0.83%) |
Nov 17, 2015 | 36.99 | 37.08 | 36.73 | 36.81 | 350,022 | -0.13(-0.34%) |
Nov 16, 2015 | 36.47 | 36.99 | 36.43 | 36.94 | 364,347 | +0.37(+1.00%) |
Nov 13, 2015 | 36.80 | 36.87 | 36.49 | 36.57 | 241,384 | -0.23(-0.61%) |
Nov 12, 2015 | 37.19 | 37.22 | 36.68 | 36.80 | 264,698 | -0.50(-1.35%) |
Nov 11, 2015 | 37.47 | 37.51 | 37.18 | 37.30 | 170,021 | -0.14(-0.38%) |
Nov 10, 2015 | 37.07 | 37.48 | 37.07 | 37.44 | 295,247 | +0.30(+0.80%) |
Nov 09, 2015 | 37.31 | 37.31 | 36.84 | 37.14 | 428,481 | -0.18(-0.49%) |
Nov 06, 2015 | 36.89 | 37.33 | 36.53 | 37.33 | 587,142 | +0.49(+1.34%) |
Nov 05, 2015 | 36.97 | 37.32 | 36.52 | 36.83 | 564,088 | -0.20(-0.55%) |
Nov 04, 2015 | 37.19 | 37.31 | 36.98 | 37.04 | 268,109 | -0.12(-0.32%) |
Nov 03, 2015 | 37.33 | 37.43 | 37.11 | 37.16 | 374,429 | -0.25(-0.68%) |
Nov 02, 2015 | 37.47 | 37.58 | 37.18 | 37.41 | 337,133 | -0.01(-0.04%) |
Oct 30, 2015 | 37.69 | 37.89 | 37.31 | 37.43 | 313,845 | -0.33(-0.86%) |
Oct 29, 2015 | 37.55 | 37.77 | 37.50 | 37.75 | 247,048 | +0.14(+0.38%) |
Oct 28, 2015 | 37.28 | 37.61 | 37.14 | 37.61 | 370,587 | +0.16(+0.41%) |
Oct 27, 2015 | 37.38 | 37.55 | 37.21 | 37.45 | 326,527 | +0.04(+0.09%) |
Oct 26, 2015 | 37.07 | 37.43 | 36.88 | 37.42 | 178,966 | +0.35(+0.93%) |
Oct 23, 2015 | 37.14 | 37.17 | 36.83 | 37.07 | 151,702 | +0.03(+0.08%) |
Oct 22, 2015 | 36.95 | 37.22 | 36.95 | 37.04 | 238,590 | +0.12(+0.33%) |
Oct 21, 2015 | 37.00 | 37.16 | 36.82 | 36.92 | 344,969 | +0.00(+0.00%) |
Oct 20, 2015 | 36.67 | 36.95 | 36.45 | 36.92 | 326,427 | +0.33(+0.89%) |
Oct 19, 2015 | 36.33 | 36.62 | 36.31 | 36.60 | 232,365 | +0.15(+0.41%) |
Oct 16, 2015 | 36.17 | 36.45 | 35.84 | 36.45 | 229,170 | +0.31(+0.86%) |
Oct 15, 2015 | 35.90 | 36.14 | 35.76 | 36.14 | 290,974 | +0.42(+1.19%) |
Oct 14, 2015 | 36.10 | 36.35 | 35.69 | 35.72 | 199,940 | -0.47(-1.29%) |
Oct 13, 2015 | 36.14 | 36.46 | 35.98 | 36.18 | 177,000 | -0.09(-0.25%) |
Oct 12, 2015 | 35.81 | 36.37 | 35.74 | 36.27 | 225,199 | +0.45(+1.24%) |
Oct 09, 2015 | 35.93 | 36.14 | 35.72 | 35.83 | 163,888 | -0.11(-0.29%) |
Oct 08, 2015 | 35.79 | 36.25 | 35.65 | 35.93 | 511,420 | +0.17(+0.47%) |
Oct 07, 2015 | 35.33 | 35.81 | 35.28 | 35.76 | 505,898 | +0.52(+1.46%) |
Oct 06, 2015 | 35.05 | 35.30 | 34.78 | 35.25 | 268,117 | +0.20(+0.56%) |
Oct 05, 2015 | 34.53 | 35.11 | 34.53 | 35.05 | 678,634 | +0.64(+1.87%) |
Oct 02, 2015 | 34.37 | 34.58 | 34.20 | 34.41 | 450,134 | -0.26(-0.75%) |
Oct 01, 2015 | 34.68 | 34.73 | 34.20 | 34.67 | 349,249 | -0.01(-0.02%) |
Sep 30, 2015 | 34.90 | 34.91 | 34.59 | 34.68 | 353,043 | +0.08(+0.22%) |
Sep 29, 2015 | 34.61 | 34.63 | 34.32 | 34.60 | 235,314 | +0.01(+0.02%) |
Sep 28, 2015 | 34.97 | 35.13 | 34.58 | 34.59 | 347,988 | -0.50(-1.43%) |
Sep 25, 2015 | 35.13 | 35.24 | 34.93 | 35.09 | 566,547 | +0.20(+0.57%) |
Sep 24, 2015 | 34.82 | 35.00 | 34.80 | 34.90 | 349,872 | -0.06(-0.16%) |
Sep 23, 2015 | 34.90 | 35.11 | 34.70 | 34.95 | 250,891 | +0.16(+0.45%) |
Sep 22, 2015 | 35.11 | 35.23 | 34.73 | 34.80 | 273,521 | -0.43(-1.22%) |
Sep 21, 2015 | 34.94 | 35.33 | 34.79 | 35.23 | 256,534 | +0.54(+1.56%) |
Sep 18, 2015 | 34.60 | 34.82 | 34.49 | 34.69 | 918,298 | -0.18(-0.50%) |
Sep 17, 2015 | 35.01 | 35.39 | 34.83 | 34.86 | 264,409 | -0.25(-0.70%) |
Sep 16, 2015 | 34.91 | 35.12 | 34.74 | 35.11 | 290,182 | +0.20(+0.56%) |
Sep 15, 2015 | 34.79 | 35.04 | 34.64 | 34.91 | 262,037 | +0.06(+0.18%) |
Sep 14, 2015 | 34.81 | 34.94 | 34.71 | 34.85 | 199,838 | +0.09(+0.26%) |
Sep 11, 2015 | 34.46 | 34.77 | 34.24 | 34.76 | 210,433 | +0.24(+0.69%) |
Sep 10, 2015 | 34.48 | 34.72 | 34.45 | 34.52 | 232,042 | +0.01(+0.04%) |
Sep 09, 2015 | 34.72 | 34.84 | 34.48 | 34.50 | 430,731 | -0.05(-0.14%) |
Sep 08, 2015 | 34.12 | 34.62 | 33.94 | 34.55 | 440,475 | +0.79(+2.35%) |
Sep 04, 2015 | 33.77 | 33.76 | 33.76 | 33.76 | 193,505 | -0.27(-0.78%) |
Sep 03, 2015 | 33.76 | 34.10 | 33.76 | 34.03 | 205,541 | +0.32(+0.96%) |
Sep 02, 2015 | 33.47 | 33.72 | 33.32 | 33.70 | 286,552 | +0.41(+1.24%) |
Sep 01, 2015 | 33.51 | 33.68 | 33.22 | 33.29 | 413,237 | -0.58(-1.72%) |
Aug 31, 2015 | 33.81 | 34.06 | 33.75 | 33.87 | 606,925 | -0.04(-0.10%) |
Aug 28, 2015 | 34.10 | 34.27 | 33.74 | 33.91 | 475,338 | -0.21(-0.62%) |
Aug 27, 2015 | 34.35 | 34.35 | 33.88 | 34.12 | 488,555 | +0.06(+0.19%) |
Aug 26, 2015 | 34.41 | 34.41 | 33.64 | 34.05 | 380,755 | +0.06(+0.19%) |
Aug 25, 2015 | 34.59 | 34.60 | 33.99 | 33.99 | 707,540 | -0.15(-0.45%) |
Aug 24, 2015 | 33.49 | 34.50 | 32.81 | 34.15 | 821,604 | -0.68(-1.96%) |
Aug 21, 2015 | 34.90 | 35.10 | 34.72 | 34.83 | 372,969 | -0.25(-0.70%) |
Aug 20, 2015 | 35.28 | 35.43 | 34.98 | 35.07 | 271,110 | -0.21(-0.60%) |
Aug 19, 2015 | 35.16 | 35.49 | 34.98 | 35.28 | 449,948 | +0.06(+0.16%) |
Aug 18, 2015 | 35.04 | 35.25 | 34.93 | 35.23 | 203,184 | +0.20(+0.58%) |
Aug 17, 2015 | 34.74 | 35.09 | 34.66 | 35.02 | 160,589 | +0.20(+0.56%) |
Aug 14, 2015 | 34.54 | 34.83 | 34.53 | 34.83 | 283,252 | +0.29(+0.83%) |
Aug 13, 2015 | 34.38 | 34.69 | 34.24 | 34.54 | 191,914 | +0.21(+0.61%) |
Aug 12, 2015 | 34.04 | 34.33 | 33.75 | 34.33 | 270,200 | +0.17(+0.49%) |
Aug 11, 2015 | 33.93 | 34.24 | 33.82 | 34.16 | 394,271 | +0.03(+0.08%) |
Aug 10, 2015 | 34.27 | 34.41 | 34.12 | 34.13 | 229,476 | +0.00(+0.00%) |
Aug 07, 2015 | 34.23 | 34.41 | 33.96 | 34.13 | 433,902 | +0.16(+0.48%) |
Aug 06, 2015 | 34.17 | 34.30 | 33.85 | 33.97 | 194,339 | -0.14(-0.41%) |
Aug 05, 2015 | 34.15 | 34.32 | 33.88 | 34.11 | 353,936 | +0.04(+0.10%) |
Aug 04, 2015 | 34.30 | 34.30 | 34.00 | 34.08 | 314,778 | -0.28(-0.82%) |
Aug 03, 2015 | 33.89 | 34.36 | 33.89 | 34.36 | 271,532 | +0.44(+1.30%) |
Jul 31, 2015 | 33.99 | 34.15 | 33.87 | 33.91 | 297,963 | +0.01(+0.04%) |
Jul 30, 2015 | 33.72 | 33.96 | 33.72 | 33.90 | 171,645 | +0.12(+0.35%) |
Jul 29, 2015 | 33.59 | 33.84 | 33.45 | 33.78 | 140,915 | +0.25(+0.73%) |
Jul 28, 2015 | 33.53 | 33.57 | 33.28 | 33.54 | 209,664 | +0.15(+0.44%) |
Jul 27, 2015 | 33.51 | 33.62 | 33.30 | 33.39 | 251,565 | -0.24(-0.71%) |
Jul 24, 2015 | 33.44 | 33.68 | 33.21 | 33.63 | 226,993 | +0.27(+0.82%) |
Jul 23, 2015 | 33.94 | 33.94 | 33.32 | 33.35 | 331,070 | -0.51(-1.51%) |
Jul 22, 2015 | 33.63 | 33.96 | 33.63 | 33.87 | 209,727 | +0.20(+0.61%) |
Jul 21, 2015 | 33.74 | 33.78 | 33.49 | 33.66 | 258,920 | +0.08(+0.25%) |
Jul 20, 2015 | 33.65 | 33.98 | 33.44 | 33.58 | 360,721 | -0.01(-0.04%) |
Jul 17, 2015 | 33.71 | 33.77 | 33.53 | 33.59 | 159,867 | -0.06(-0.17%) |
Jul 16, 2015 | 33.67 | 33.69 | 33.46 | 33.65 | 174,896 | +0.15(+0.46%) |
Jul 15, 2015 | 33.49 | 33.61 | 33.30 | 33.49 | 175,454 | +0.01(+0.02%) |
Jul 14, 2015 | 33.14 | 33.54 | 33.14 | 33.49 | 303,068 | +0.34(+1.02%) |
Jul 13, 2015 | 33.15 | 33.42 | 33.04 | 33.15 | 437,549 | +0.01(+0.02%) |
Jul 10, 2015 | 33.30 | 33.35 | 33.12 | 33.14 | 601,242 | +0.06(+0.19%) |
Jul 09, 2015 | 33.14 | 33.15 | 32.92 | 33.08 | 625,071 | -0.03(-0.08%) |
Jul 08, 2015 | 33.28 | 33.46 | 33.04 | 33.11 | 639,235 | -0.29(-0.86%) |
Jul 07, 2015 | 33.24 | 33.44 | 33.02 | 33.39 | 284,348 | +0.17(+0.51%) |
Jul 06, 2015 | 32.83 | 33.23 | 32.50 | 33.23 | 227,424 | +0.14(+0.42%) |
Jul 02, 2015 | 33.11 | 33.09 | 33.09 | 33.09 | 346,287 | -0.04(-0.13%) |
Jul 01, 2015 | 32.73 | 33.13 | 32.73 | 33.13 | 455,700 | +0.67(+2.08%) |
Jun 30, 2015 | 32.62 | 32.78 | 32.45 | 32.45 | 280,743 | -0.03(-0.09%) |
Jun 29, 2015 | 32.69 | 32.82 | 32.42 | 32.48 | 415,063 | -0.39(-1.18%) |
Jun 26, 2015 | 32.76 | 33.06 | 32.75 | 32.87 | 558,894 | +0.11(+0.34%) |
Jun 25, 2015 | 32.84 | 32.98 | 32.66 | 32.76 | 301,765 | -0.08(-0.26%) |
Jun 24, 2015 | 32.92 | 33.07 | 32.83 | 32.84 | 288,557 | -0.11(-0.34%) |
Jun 23, 2015 | 32.85 | 33.00 | 32.73 | 32.95 | 340,036 | +0.21(+0.64%) |
Jun 22, 2015 | 32.80 | 32.86 | 32.80 | 32.74 | 320,577 | +0.04(+0.13%) |
Jun 19, 2015 | 32.79 | 32.88 | 32.55 | 32.70 | 614,340 | +0.03(+0.11%) |
Jun 18, 2015 | 32.51 | 32.79 | 32.51 | 32.66 | 233,668 | +0.22(+0.69%) |
Jun 17, 2015 | 32.18 | 32.48 | 32.13 | 32.44 | 342,906 | +0.36(+1.13%) |
Jun 16, 2015 | 31.74 | 32.25 | 31.53 | 32.08 | 316,449 | +0.30(+0.94%) |
Jun 15, 2015 | 31.72 | 31.94 | 31.56 | 31.78 | 183,256 | -0.10(-0.31%) |
Jun 12, 2015 | 31.87 | 31.96 | 31.70 | 31.88 | 197,427 | -0.06(-0.17%) |
Jun 11, 2015 | 31.72 | 31.94 | 31.67 | 31.93 | 235,429 | +0.24(+0.77%) |
Jun 10, 2015 | 31.41 | 31.81 | 31.41 | 31.69 | 313,293 | +0.46(+1.47%) |
Jun 09, 2015 | 31.30 | 31.42 | 31.21 | 31.23 | 193,030 | -0.11(-0.36%) |
Jun 08, 2015 | 31.40 | 31.44 | 31.28 | 31.34 | 272,199 | -0.05(-0.16%) |
Jun 05, 2015 | 31.60 | 31.71 | 31.32 | 31.39 | 254,625 | -0.14(-0.44%) |
Jun 04, 2015 | 31.65 | 31.79 | 31.40 | 31.53 | 193,435 | -0.23(-0.73%) |
Jun 03, 2015 | 31.47 | 31.79 | 31.39 | 31.76 | 241,015 | +0.38(+1.20%) |
Jun 02, 2015 | 31.33 | 31.63 | 31.22 | 31.38 | 346,686 | +0.03(+0.09%) |
Jun 01, 2015 | 31.57 | 31.65 | 31.35 | 31.35 | 359,501 | -0.17(-0.53%) |
May 29, 2015 | 31.51 | 31.58 | 31.20 | 31.52 | 372,690 | +0.04(+0.13%) |
May 28, 2015 | 31.17 | 31.53 | 31.07 | 31.48 | 700,923 | +0.43(+1.39%) |
May 27, 2015 | 31.03 | 31.14 | 30.97 | 31.05 | 344,751 | +0.10(+0.34%) |
May 26, 2015 | 31.09 | 31.09 | 30.80 | 30.94 | 561,953 | -0.17(-0.56%) |
May 22, 2015 | 31.16 | 31.12 | 31.12 | 31.12 | 404,203 | -0.15(-0.49%) |
May 21, 2015 | 31.28 | 31.53 | 31.24 | 31.27 | 527,952 | -0.13(-0.42%) |
May 20, 2015 | 31.28 | 31.43 | 31.16 | 31.40 | 407,058 | +0.19(+0.60%) |
May 19, 2015 | 30.89 | 31.22 | 30.89 | 31.21 | 391,594 | +0.22(+0.72%) |
May 18, 2015 | 30.63 | 31.06 | 30.54 | 30.99 | 256,894 | +0.29(+0.93%) |
May 15, 2015 | 30.76 | 30.91 | 30.66 | 30.70 | 197,909 | -0.06(-0.18%) |
May 14, 2015 | 30.58 | 30.82 | 30.58 | 30.76 | 426,668 | +0.24(+0.78%) |
May 13, 2015 | 30.61 | 30.69 | 30.45 | 30.52 | 309,982 | +0.01(+0.02%) |
May 12, 2015 | 30.36 | 30.63 | 30.29 | 30.52 | 447,039 | +0.01(+0.02%) |
May 11, 2015 | 30.46 | 30.59 | 30.40 | 30.51 | 348,747 | -0.25(-0.82%) |
May 08, 2015 | 30.91 | 31.42 | 30.08 | 30.76 | 1,031,718 | -1.05(-3.31%) |
May 07, 2015 | 31.82 | 32.05 | 31.74 | 31.81 | 462,034 | -0.06(-0.20%) |
May 06, 2015 | 31.63 | 31.88 | 31.51 | 31.88 | 190,160 | +0.22(+0.71%) |
May 05, 2015 | 31.53 | 31.67 | 31.48 | 31.65 | 324,265 | +0.11(+0.35%) |
May 04, 2015 | 31.51 | 31.66 | 31.46 | 31.54 | 159,568 | +0.05(+0.16%) |
May 01, 2015 | 31.46 | 31.60 | 31.15 | 31.49 | 624,774 | +0.13(+0.42%) |
Apr 30, 2015 | 31.46 | 31.55 | 31.21 | 31.36 | 273,489 | -0.14(-0.44%) |
Apr 29, 2015 | 31.70 | 31.74 | 31.48 | 31.50 | 230,199 | -0.27(-0.83%) |
Apr 28, 2015 | 31.35 | 31.79 | 31.35 | 31.76 | 252,812 | +0.36(+1.16%) |
Apr 27, 2015 | 31.72 | 31.81 | 31.29 | 31.40 | 252,912 | -0.27(-0.86%) |
Apr 24, 2015 | 31.47 | 31.67 | 31.35 | 31.67 | 135,654 | +0.23(+0.73%) |
Apr 23, 2015 | 31.29 | 31.53 | 31.26 | 31.44 | 376,810 | +0.14(+0.45%) |
Apr 22, 2015 | 31.23 | 31.42 | 31.12 | 31.30 | 196,233 | -0.02(-0.07%) |
Apr 21, 2015 | 31.78 | 31.86 | 31.31 | 31.33 | 223,577 | -0.40(-1.25%) |
Apr 20, 2015 | 31.55 | 31.82 | 31.55 | 31.72 | 223,295 | +0.26(+0.82%) |
Apr 17, 2015 | 31.75 | 31.75 | 31.26 | 31.46 | 447,773 | -0.46(-1.44%) |
Apr 16, 2015 | 32.02 | 32.14 | 31.83 | 31.93 | 256,707 | -0.13(-0.41%) |
Apr 15, 2015 | 32.23 | 32.43 | 32.04 | 32.06 | 270,152 | -0.17(-0.54%) |
Apr 14, 2015 | 32.13 | 32.33 | 31.90 | 32.23 | 241,374 | +0.08(+0.26%) |
Apr 13, 2015 | 32.04 | 32.22 | 32.02 | 32.15 | 120,795 | +0.04(+0.13%) |
Apr 10, 2015 | 32.11 | 32.18 | 31.96 | 32.11 | 151,176 | +0.01(+0.02%) |
Apr 09, 2015 | 32.23 | 32.23 | 31.86 | 32.10 | 210,544 | -0.06(-0.17%) |
Apr 08, 2015 | 32.16 | 32.25 | 32.09 | 32.16 | 271,842 | +0.10(+0.30%) |
Apr 07, 2015 | 32.30 | 32.37 | 32.02 | 32.06 | 216,105 | -0.20(-0.61%) |
Apr 06, 2015 | 31.90 | 32.41 | 31.90 | 32.25 | 245,039 | +0.17(+0.54%) |
Apr 02, 2015 | 32.04 | 32.08 | 32.08 | 32.08 | 231,628 | +0.06(+0.17%) |