Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 34.09 | 34.36 | 33.93 | 34.22 | 94,649 | -0.12(-0.34%) |
Mar 30, 2016 | 34.47 | 34.61 | 33.86 | 34.34 | 79,270 | +0.08(+0.24%) |
Mar 29, 2016 | 33.55 | 34.36 | 33.36 | 34.26 | 134,374 | +0.57(+1.70%) |
Mar 28, 2016 | 34.07 | 34.35 | 33.26 | 33.69 | 165,307 | -0.41(-1.20%) |
Mar 24, 2016 | 33.37 | 34.10 | 34.10 | 34.10 | 126,970 | +0.61(+1.82%) |
Mar 23, 2016 | 33.76 | 33.90 | 33.31 | 33.49 | 125,020 | -0.46(-1.34%) |
Mar 22, 2016 | 33.34 | 34.24 | 33.07 | 33.94 | 93,235 | +0.49(+1.47%) |
Mar 21, 2016 | 34.50 | 34.78 | 32.80 | 33.45 | 173,482 | -1.18(-3.42%) |
Mar 18, 2016 | 34.73 | 35.07 | 34.12 | 34.63 | 167,785 | +0.13(+0.37%) |
Mar 17, 2016 | 33.71 | 34.74 | 33.47 | 34.51 | 113,988 | +0.87(+2.60%) |
Mar 16, 2016 | 33.36 | 33.88 | 32.92 | 33.63 | 74,012 | +0.16(+0.49%) |
Mar 15, 2016 | 33.69 | 33.81 | 33.27 | 33.47 | 93,806 | -0.49(-1.44%) |
Mar 14, 2016 | 34.24 | 34.67 | 33.80 | 33.96 | 87,257 | -0.67(-1.94%) |
Mar 11, 2016 | 34.32 | 34.70 | 34.04 | 34.63 | 74,861 | +0.57(+1.68%) |
Mar 10, 2016 | 34.09 | 34.21 | 33.36 | 34.06 | 88,990 | +0.19(+0.56%) |
Mar 09, 2016 | 33.89 | 34.28 | 33.67 | 33.87 | 83,548 | -0.01(-0.03%) |
Mar 08, 2016 | 34.01 | 34.45 | 33.68 | 33.88 | 94,372 | -0.49(-1.42%) |
Mar 07, 2016 | 34.19 | 34.58 | 34.02 | 34.37 | 144,736 | +0.06(+0.18%) |
Mar 04, 2016 | 34.49 | 34.91 | 34.01 | 34.30 | 138,262 | -0.30(-0.86%) |
Mar 03, 2016 | 34.08 | 34.85 | 33.80 | 34.60 | 137,959 | +0.37(+1.09%) |
Mar 02, 2016 | 33.76 | 34.45 | 33.53 | 34.23 | 126,291 | +0.32(+0.94%) |
Mar 01, 2016 | 33.54 | 34.11 | 33.29 | 33.91 | 139,222 | +0.73(+2.18%) |
Feb 29, 2016 | 33.12 | 33.87 | 32.29 | 33.19 | 155,659 | +0.14(+0.41%) |
Feb 26, 2016 | 33.01 | 33.34 | 32.55 | 33.05 | 110,009 | +0.24(+0.72%) |
Feb 25, 2016 | 33.29 | 33.44 | 32.66 | 32.82 | 67,160 | -0.29(-0.88%) |
Feb 24, 2016 | 32.43 | 33.21 | 32.07 | 33.11 | 101,299 | +0.38(+1.16%) |
Feb 23, 2016 | 33.53 | 33.53 | 32.53 | 32.73 | 130,606 | -0.92(-2.75%) |
Feb 22, 2016 | 33.28 | 33.92 | 33.05 | 33.65 | 122,904 | +0.65(+1.98%) |
Feb 19, 2016 | 32.91 | 33.13 | 32.49 | 33.00 | 137,815 | +0.05(+0.14%) |
Feb 18, 2016 | 32.42 | 33.11 | 32.23 | 32.95 | 148,343 | +0.49(+1.51%) |
Feb 17, 2016 | 32.42 | 32.63 | 31.99 | 32.46 | 237,706 | +0.24(+0.73%) |
Feb 16, 2016 | 31.92 | 32.64 | 31.79 | 32.23 | 169,456 | +0.65(+2.07%) |
Feb 12, 2016 | 31.86 | 31.57 | 31.57 | 31.57 | 291,411 | +0.05(+0.17%) |
Feb 11, 2016 | 31.48 | 32.44 | 31.06 | 31.52 | 230,482 | -0.32(-1.00%) |
Feb 10, 2016 | 32.40 | 32.70 | 31.70 | 31.84 | 200,013 | -0.43(-1.32%) |
Feb 09, 2016 | 30.24 | 32.98 | 29.54 | 32.26 | 412,882 | +3.34(+11.56%) |
Feb 08, 2016 | 28.57 | 29.21 | 28.23 | 28.92 | 144,954 | +0.05(+0.16%) |
Feb 05, 2016 | 28.95 | 29.19 | 28.32 | 28.87 | 230,717 | -0.18(-0.62%) |
Feb 04, 2016 | 28.21 | 29.32 | 28.21 | 29.06 | 236,010 | +0.57(+2.00%) |
Feb 03, 2016 | 29.34 | 29.43 | 28.25 | 28.48 | 432,423 | -0.43(-1.47%) |
Feb 02, 2016 | 29.94 | 30.07 | 28.79 | 28.91 | 129,273 | -1.31(-4.35%) |
Feb 01, 2016 | 30.22 | 30.89 | 30.04 | 30.22 | 144,640 | -0.52(-1.68%) |
Jan 29, 2016 | 29.59 | 30.79 | 29.45 | 30.74 | 233,820 | +1.40(+4.79%) |
Jan 28, 2016 | 29.16 | 29.53 | 28.73 | 29.34 | 101,557 | +0.55(+1.92%) |
Jan 27, 2016 | 29.12 | 29.50 | 28.66 | 28.78 | 273,889 | -0.63(-2.13%) |
Jan 26, 2016 | 29.23 | 29.70 | 29.02 | 29.41 | 171,479 | +0.45(+1.56%) |
Jan 25, 2016 | 29.58 | 29.83 | 28.83 | 28.96 | 136,030 | -0.82(-2.77%) |
Jan 22, 2016 | 29.55 | 30.16 | 29.37 | 29.78 | 102,139 | +0.80(+2.75%) |
Jan 21, 2016 | 29.27 | 29.73 | 28.74 | 28.98 | 99,330 | -0.23(-0.78%) |
Jan 20, 2016 | 28.14 | 29.43 | 27.67 | 29.21 | 192,939 | +0.68(+2.38%) |
Jan 19, 2016 | 29.39 | 29.57 | 28.26 | 28.53 | 157,843 | -0.59(-2.02%) |
Jan 15, 2016 | 29.06 | 29.12 | 29.12 | 29.12 | 165,180 | -0.86(-2.87%) |
Jan 14, 2016 | 29.91 | 30.67 | 29.63 | 29.98 | 105,337 | +0.24(+0.82%) |
Jan 13, 2016 | 30.63 | 30.91 | 29.51 | 29.73 | 105,576 | -0.90(-2.93%) |
Jan 12, 2016 | 30.80 | 31.54 | 29.92 | 30.63 | 107,150 | +0.26(+0.87%) |
Jan 11, 2016 | 30.08 | 30.51 | 29.49 | 30.37 | 96,576 | +0.22(+0.72%) |
Jan 08, 2016 | 31.19 | 31.40 | 30.00 | 30.15 | 147,700 | -0.91(-2.92%) |
Jan 07, 2016 | 30.26 | 31.28 | 29.86 | 31.06 | 167,256 | +0.19(+0.62%) |
Jan 06, 2016 | 30.75 | 31.03 | 30.63 | 30.87 | 207,655 | -0.45(-1.45%) |
Jan 05, 2016 | 32.59 | 32.60 | 31.14 | 31.32 | 128,314 | -0.71(-2.21%) |
Jan 04, 2016 | 32.49 | 32.58 | 31.38 | 32.03 | 154,316 | -1.10(-3.31%) |
Dec 31, 2015 | 33.59 | 33.12 | 33.12 | 33.12 | 82,093 | -0.62(-1.83%) |
Dec 30, 2015 | 34.09 | 34.15 | 33.68 | 33.74 | 50,853 | -0.32(-0.93%) |
Dec 29, 2015 | 33.48 | 34.14 | 33.32 | 34.06 | 54,695 | +0.73(+2.20%) |
Dec 28, 2015 | 33.56 | 33.62 | 32.98 | 33.32 | 87,623 | -0.39(-1.16%) |
Dec 24, 2015 | 33.80 | 33.71 | 33.71 | 33.71 | 26,702 | -0.03(-0.08%) |
Dec 23, 2015 | 33.65 | 34.12 | 33.50 | 33.74 | 80,385 | +0.21(+0.62%) |
Dec 22, 2015 | 33.31 | 33.66 | 32.92 | 33.53 | 48,931 | +0.24(+0.74%) |
Dec 21, 2015 | 33.27 | 33.53 | 32.83 | 33.29 | 160,406 | +0.43(+1.30%) |
Dec 18, 2015 | 33.48 | 33.59 | 32.58 | 32.86 | 254,391 | -0.63(-1.89%) |
Dec 17, 2015 | 33.58 | 33.93 | 33.37 | 33.50 | 163,333 | -0.08(-0.24%) |
Dec 16, 2015 | 33.14 | 33.61 | 32.60 | 33.58 | 126,583 | +0.64(+1.94%) |
Dec 15, 2015 | 32.96 | 32.96 | 32.39 | 32.94 | 144,361 | +0.13(+0.38%) |
Dec 14, 2015 | 33.13 | 33.13 | 32.47 | 32.81 | 81,083 | -0.33(-1.01%) |
Dec 11, 2015 | 32.81 | 33.64 | 32.62 | 33.14 | 113,041 | -0.75(-2.21%) |
Dec 10, 2015 | 33.74 | 34.06 | 33.02 | 33.89 | 140,073 | +0.19(+0.56%) |
Dec 09, 2015 | 33.15 | 34.52 | 32.68 | 33.70 | 269,011 | +0.89(+2.72%) |
Dec 08, 2015 | 33.60 | 33.69 | 32.76 | 32.81 | 81,908 | -1.17(-3.45%) |
Dec 07, 2015 | 34.83 | 34.83 | 33.77 | 33.98 | 86,652 | -0.91(-2.61%) |
Dec 04, 2015 | 34.60 | 35.08 | 34.48 | 34.89 | 117,325 | +0.24(+0.70%) |
Dec 03, 2015 | 34.99 | 34.99 | 34.31 | 34.65 | 139,186 | -0.09(-0.26%) |
Dec 02, 2015 | 35.34 | 35.44 | 34.36 | 34.74 | 91,624 | -0.67(-1.89%) |
Dec 01, 2015 | 35.22 | 35.56 | 34.73 | 35.41 | 130,620 | +0.26(+0.74%) |
Nov 30, 2015 | 34.40 | 35.26 | 33.97 | 35.15 | 204,864 | +0.78(+2.26%) |
Nov 27, 2015 | 34.38 | 34.50 | 34.16 | 34.37 | 84,088 | -0.08(-0.24%) |
Nov 25, 2015 | 34.25 | 34.45 | 34.45 | 34.45 | 97,879 | +0.23(+0.69%) |
Nov 24, 2015 | 33.30 | 34.37 | 33.00 | 34.22 | 134,880 | +0.72(+2.15%) |
Nov 23, 2015 | 33.03 | 33.68 | 33.03 | 33.50 | 59,553 | +0.46(+1.39%) |
Nov 20, 2015 | 33.61 | 33.61 | 32.94 | 33.04 | 160,386 | -0.35(-1.05%) |
Nov 19, 2015 | 32.66 | 33.41 | 32.34 | 33.39 | 225,656 | +0.69(+2.10%) |
Nov 18, 2015 | 32.48 | 32.74 | 32.23 | 32.70 | 135,999 | +0.25(+0.78%) |
Nov 17, 2015 | 32.90 | 32.99 | 32.18 | 32.45 | 92,339 | -0.48(-1.45%) |
Nov 16, 2015 | 32.37 | 33.04 | 32.24 | 32.93 | 118,403 | +0.66(+2.04%) |
Nov 13, 2015 | 32.06 | 32.58 | 31.91 | 32.27 | 111,737 | -0.04(-0.11%) |
Nov 12, 2015 | 33.10 | 33.27 | 32.22 | 32.31 | 97,896 | -1.08(-3.24%) |
Nov 11, 2015 | 33.88 | 33.88 | 33.14 | 33.39 | 59,457 | -0.49(-1.44%) |
Nov 10, 2015 | 33.33 | 33.97 | 33.33 | 33.88 | 89,763 | +0.37(+1.10%) |
Nov 09, 2015 | 34.14 | 34.16 | 33.43 | 33.51 | 163,921 | -0.64(-1.88%) |
Nov 06, 2015 | 33.76 | 34.25 | 33.17 | 34.15 | 100,351 | +0.23(+0.66%) |
Nov 05, 2015 | 34.21 | 34.45 | 33.61 | 33.92 | 157,466 | -0.26(-0.77%) |
Nov 04, 2015 | 34.52 | 34.52 | 33.83 | 34.18 | 114,294 | -0.23(-0.68%) |
Nov 03, 2015 | 34.45 | 34.88 | 34.14 | 34.42 | 146,562 | -0.14(-0.42%) |
Nov 02, 2015 | 33.77 | 35.13 | 33.34 | 34.56 | 219,929 | +0.67(+1.97%) |
Oct 30, 2015 | 33.11 | 34.00 | 33.07 | 33.89 | 312,513 | +0.93(+2.82%) |
Oct 29, 2015 | 34.13 | 35.00 | 32.93 | 32.96 | 246,674 | -1.06(-3.10%) |
Oct 28, 2015 | 28.34 | 34.07 | 28.34 | 34.02 | 526,508 | +5.99(+21.37%) |
Oct 27, 2015 | 28.44 | 28.44 | 27.51 | 28.03 | 102,763 | -0.54(-1.89%) |
Oct 26, 2015 | 28.59 | 28.90 | 28.35 | 28.57 | 72,874 | -0.04(-0.13%) |
Oct 23, 2015 | 28.76 | 28.76 | 28.04 | 28.61 | 73,593 | +0.00(+0.00%) |
Oct 22, 2015 | 27.98 | 28.78 | 27.87 | 28.61 | 67,654 | +0.86(+3.09%) |
Oct 21, 2015 | 28.52 | 28.53 | 27.74 | 27.75 | 58,190 | -0.70(-2.47%) |
Oct 20, 2015 | 27.78 | 28.51 | 27.62 | 28.45 | 88,650 | +0.61(+2.20%) |
Oct 19, 2015 | 27.56 | 27.88 | 27.35 | 27.84 | 47,233 | +0.19(+0.68%) |
Oct 16, 2015 | 28.11 | 28.11 | 27.38 | 27.65 | 85,068 | -0.35(-1.26%) |
Oct 15, 2015 | 28.05 | 28.10 | 27.33 | 28.00 | 214,622 | +0.07(+0.26%) |
Oct 14, 2015 | 28.47 | 28.69 | 27.91 | 27.93 | 200,363 | -0.57(-1.99%) |
Oct 13, 2015 | 28.90 | 29.31 | 28.49 | 28.50 | 74,134 | -0.63(-2.17%) |
Oct 12, 2015 | 29.00 | 29.18 | 28.69 | 29.13 | 91,899 | +0.21(+0.72%) |
Oct 09, 2015 | 29.20 | 29.46 | 28.91 | 28.92 | 54,505 | -0.20(-0.68%) |
Oct 08, 2015 | 28.75 | 29.27 | 28.62 | 29.12 | 127,456 | +0.25(+0.88%) |
Oct 07, 2015 | 27.96 | 28.96 | 27.96 | 28.87 | 201,332 | +1.11(+4.00%) |
Oct 06, 2015 | 27.61 | 28.03 | 27.59 | 27.76 | 130,609 | +0.10(+0.36%) |
Oct 05, 2015 | 26.00 | 27.70 | 26.00 | 27.66 | 153,104 | +1.77(+6.83%) |
Oct 02, 2015 | 25.09 | 25.89 | 24.93 | 25.89 | 114,581 | +0.46(+1.81%) |
Oct 01, 2015 | 25.80 | 25.83 | 24.96 | 25.43 | 95,366 | -0.38(-1.47%) |
Sep 30, 2015 | 25.78 | 26.00 | 25.43 | 25.81 | 179,641 | +0.30(+1.17%) |
Sep 29, 2015 | 25.97 | 26.12 | 25.44 | 25.51 | 79,945 | -0.49(-1.87%) |
Sep 28, 2015 | 26.21 | 26.21 | 25.85 | 26.00 | 114,358 | -0.37(-1.40%) |
Sep 25, 2015 | 26.87 | 26.96 | 26.17 | 26.37 | 145,597 | -0.32(-1.18%) |
Sep 24, 2015 | 26.61 | 26.87 | 26.20 | 26.68 | 107,735 | -0.10(-0.37%) |
Sep 23, 2015 | 26.65 | 26.89 | 26.50 | 26.78 | 176,677 | +0.19(+0.71%) |
Sep 22, 2015 | 26.89 | 26.95 | 26.50 | 26.59 | 88,903 | -0.64(-2.35%) |
Sep 21, 2015 | 27.19 | 27.70 | 26.97 | 27.24 | 130,903 | +0.25(+0.94%) |
Sep 18, 2015 | 27.25 | 27.51 | 26.88 | 26.98 | 203,854 | -0.59(-2.13%) |
Sep 17, 2015 | 27.56 | 28.23 | 27.38 | 27.57 | 212,945 | +0.18(+0.66%) |
Sep 16, 2015 | 26.60 | 27.43 | 26.60 | 27.39 | 176,842 | +0.79(+2.98%) |
Sep 15, 2015 | 25.93 | 26.76 | 25.75 | 26.59 | 118,302 | +0.88(+3.40%) |
Sep 14, 2015 | 26.31 | 26.75 | 25.58 | 25.72 | 205,866 | -0.62(-2.36%) |
Sep 11, 2015 | 26.25 | 26.39 | 26.02 | 26.34 | 138,471 | -0.10(-0.38%) |
Sep 10, 2015 | 26.89 | 26.99 | 26.36 | 26.44 | 149,794 | -0.45(-1.68%) |
Sep 09, 2015 | 27.57 | 27.57 | 26.85 | 26.89 | 237,600 | -0.47(-1.70%) |
Sep 08, 2015 | 27.54 | 27.60 | 27.21 | 27.36 | 76,605 | +0.18(+0.66%) |
Sep 04, 2015 | 26.98 | 27.18 | 27.18 | 27.18 | 82,161 | +0.03(+0.10%) |
Sep 03, 2015 | 27.53 | 27.54 | 26.91 | 27.15 | 246,007 | -0.39(-1.40%) |
Sep 02, 2015 | 27.42 | 27.61 | 27.20 | 27.54 | 106,137 | +0.38(+1.39%) |
Sep 01, 2015 | 28.19 | 28.24 | 26.98 | 27.16 | 201,023 | -1.45(-5.08%) |
Aug 31, 2015 | 27.98 | 28.63 | 27.98 | 28.61 | 101,428 | +0.41(+1.46%) |
Aug 28, 2015 | 27.87 | 28.28 | 27.69 | 28.20 | 120,313 | +0.27(+0.96%) |
Aug 27, 2015 | 27.57 | 27.96 | 27.29 | 27.93 | 140,870 | +0.63(+2.30%) |
Aug 26, 2015 | 27.64 | 27.64 | 26.69 | 27.31 | 144,665 | +0.25(+0.93%) |
Aug 25, 2015 | 28.43 | 28.52 | 26.88 | 27.05 | 129,767 | -0.68(-2.46%) |
Aug 24, 2015 | 26.79 | 28.59 | 26.74 | 27.74 | 117,264 | -0.80(-2.80%) |
Aug 21, 2015 | 28.50 | 29.22 | 28.12 | 28.53 | 127,237 | -0.57(-1.97%) |
Aug 20, 2015 | 29.45 | 29.52 | 29.02 | 29.11 | 83,483 | -0.55(-1.85%) |
Aug 19, 2015 | 29.97 | 30.04 | 29.51 | 29.66 | 81,403 | -0.46(-1.52%) |
Aug 18, 2015 | 30.28 | 30.48 | 29.96 | 30.11 | 92,784 | -0.09(-0.30%) |
Aug 17, 2015 | 30.56 | 30.64 | 29.96 | 30.20 | 88,693 | -0.38(-1.23%) |
Aug 14, 2015 | 30.10 | 30.69 | 30.09 | 30.58 | 61,577 | +0.35(+1.16%) |
Aug 13, 2015 | 30.18 | 30.46 | 30.11 | 30.23 | 117,804 | +0.01(+0.03%) |
Aug 12, 2015 | 30.42 | 30.42 | 29.61 | 30.22 | 113,318 | -0.45(-1.46%) |
Aug 11, 2015 | 30.54 | 31.26 | 30.41 | 30.67 | 112,603 | -0.11(-0.35%) |
Aug 10, 2015 | 30.09 | 30.83 | 30.06 | 30.78 | 141,420 | +0.68(+2.27%) |
Aug 07, 2015 | 30.24 | 30.88 | 30.01 | 30.09 | 133,473 | -0.39(-1.27%) |
Aug 06, 2015 | 31.47 | 31.80 | 29.76 | 30.48 | 278,612 | -0.91(-2.91%) |
Aug 05, 2015 | 32.59 | 33.44 | 31.07 | 31.40 | 279,824 | -1.64(-4.97%) |
Aug 04, 2015 | 32.87 | 33.45 | 32.84 | 33.04 | 50,144 | -0.03(-0.08%) |
Aug 03, 2015 | 33.38 | 33.43 | 32.74 | 33.06 | 93,629 | -0.32(-0.97%) |
Jul 31, 2015 | 33.14 | 33.89 | 33.01 | 33.39 | 146,839 | +0.39(+1.20%) |
Jul 30, 2015 | 32.70 | 33.36 | 32.67 | 32.99 | 253,753 | +0.12(+0.35%) |
Jul 29, 2015 | 32.78 | 33.21 | 32.62 | 32.88 | 233,386 | +0.11(+0.33%) |
Jul 28, 2015 | 32.90 | 32.90 | 32.22 | 32.77 | 107,575 | +0.05(+0.16%) |
Jul 27, 2015 | 32.68 | 32.89 | 32.51 | 32.71 | 63,423 | -0.19(-0.57%) |
Jul 24, 2015 | 33.58 | 33.64 | 32.77 | 32.90 | 87,230 | -0.81(-2.39%) |
Jul 23, 2015 | 34.22 | 34.57 | 33.66 | 33.71 | 103,762 | -0.62(-1.80%) |
Jul 22, 2015 | 34.31 | 34.47 | 34.22 | 34.33 | 36,535 | -0.06(-0.18%) |
Jul 21, 2015 | 34.83 | 35.00 | 34.19 | 34.39 | 67,808 | -0.48(-1.39%) |
Jul 20, 2015 | 35.58 | 35.58 | 34.77 | 34.88 | 57,423 | -0.61(-1.72%) |
Jul 17, 2015 | 35.50 | 35.57 | 35.07 | 35.49 | 96,504 | +0.05(+0.15%) |
Jul 16, 2015 | 35.30 | 35.70 | 35.25 | 35.43 | 49,795 | +0.28(+0.79%) |
Jul 15, 2015 | 35.98 | 36.02 | 35.15 | 35.15 | 76,633 | -0.83(-2.29%) |
Jul 14, 2015 | 35.99 | 36.14 | 35.82 | 35.98 | 52,671 | -0.01(-0.03%) |
Jul 13, 2015 | 35.53 | 36.21 | 35.49 | 35.99 | 65,196 | +0.59(+1.67%) |
Jul 10, 2015 | 35.32 | 35.76 | 35.05 | 35.40 | 88,234 | +0.33(+0.95%) |
Jul 09, 2015 | 35.67 | 35.88 | 35.05 | 35.06 | 88,967 | -0.06(-0.18%) |
Jul 08, 2015 | 35.26 | 35.85 | 34.68 | 35.13 | 131,896 | -0.42(-1.19%) |
Jul 07, 2015 | 35.58 | 35.72 | 34.71 | 35.55 | 99,482 | -0.10(-0.28%) |
Jul 06, 2015 | 35.58 | 36.08 | 35.33 | 35.65 | 89,520 | -0.12(-0.33%) |
Jul 02, 2015 | 36.10 | 35.76 | 35.76 | 35.76 | 41,582 | -0.30(-0.85%) |
Jul 01, 2015 | 36.03 | 36.42 | 35.85 | 36.07 | 80,444 | +0.37(+1.03%) |
Jun 30, 2015 | 35.70 | 35.93 | 35.45 | 35.70 | 99,638 | +0.34(+0.96%) |
Jun 29, 2015 | 35.59 | 36.27 | 35.22 | 35.36 | 170,907 | -0.51(-1.43%) |
Jun 26, 2015 | 36.63 | 37.09 | 35.52 | 35.87 | 295,077 | -0.62(-1.70%) |
Jun 25, 2015 | 36.56 | 36.69 | 36.23 | 36.49 | 53,379 | +0.07(+0.20%) |
Jun 24, 2015 | 36.36 | 36.59 | 36.34 | 36.42 | 81,499 | +0.05(+0.15%) |
Jun 23, 2015 | 36.16 | 36.37 | 35.84 | 36.36 | 95,862 | +0.32(+0.90%) |
Jun 22, 2015 | 36.06 | 36.17 | 35.69 | 36.04 | 75,673 | +0.13(+0.37%) |
Jun 19, 2015 | 35.88 | 36.03 | 35.67 | 35.91 | 134,851 | +0.04(+0.10%) |
Jun 18, 2015 | 35.48 | 35.96 | 35.31 | 35.87 | 100,472 | +0.50(+1.42%) |
Jun 17, 2015 | 35.87 | 35.87 | 35.26 | 35.37 | 48,208 | -0.50(-1.40%) |
Jun 16, 2015 | 35.39 | 35.98 | 35.26 | 35.87 | 60,865 | +0.37(+1.04%) |
Jun 15, 2015 | 35.60 | 35.74 | 35.16 | 35.50 | 78,043 | -0.59(-1.64%) |
Jun 12, 2015 | 35.95 | 36.19 | 35.67 | 36.10 | 75,848 | -0.05(-0.15%) |
Jun 11, 2015 | 36.28 | 36.46 | 35.96 | 36.15 | 60,615 | +0.02(+0.05%) |
Jun 10, 2015 | 35.52 | 36.34 | 35.52 | 36.13 | 78,197 | +0.86(+2.44%) |
Jun 09, 2015 | 35.38 | 35.60 | 35.01 | 35.27 | 65,545 | -0.18(-0.51%) |
Jun 08, 2015 | 35.62 | 35.76 | 35.41 | 35.45 | 41,894 | -0.29(-0.80%) |
Jun 05, 2015 | 35.14 | 35.84 | 34.77 | 35.74 | 81,688 | +0.55(+1.55%) |
Jun 04, 2015 | 35.83 | 35.95 | 35.06 | 35.19 | 55,184 | -0.86(-2.39%) |
Jun 03, 2015 | 35.78 | 36.13 | 35.40 | 36.05 | 119,108 | +0.45(+1.26%) |
Jun 02, 2015 | 35.52 | 35.95 | 35.37 | 35.60 | 82,744 | -0.09(-0.25%) |
Jun 01, 2015 | 35.57 | 35.77 | 35.02 | 35.69 | 57,776 | +0.34(+0.96%) |
May 29, 2015 | 35.59 | 35.84 | 35.32 | 35.35 | 79,369 | -0.36(-1.00%) |
May 28, 2015 | 35.41 | 35.77 | 35.12 | 35.71 | 72,151 | +0.14(+0.40%) |
May 27, 2015 | 35.66 | 35.77 | 35.28 | 35.57 | 99,851 | -0.03(-0.08%) |
May 26, 2015 | 36.09 | 36.09 | 35.30 | 35.59 | 73,364 | -0.78(-2.14%) |
May 22, 2015 | 36.62 | 36.37 | 36.37 | 36.37 | 71,093 | -0.38(-1.05%) |
May 21, 2015 | 36.44 | 36.86 | 36.38 | 36.75 | 77,233 | +0.33(+0.91%) |
May 20, 2015 | 36.43 | 36.84 | 35.85 | 36.42 | 105,838 | +0.09(+0.25%) |
May 19, 2015 | 36.22 | 36.56 | 35.93 | 36.33 | 58,414 | -0.24(-0.66%) |
May 18, 2015 | 35.71 | 36.69 | 35.71 | 36.58 | 90,649 | +0.64(+1.79%) |
May 15, 2015 | 36.00 | 36.27 | 35.68 | 35.93 | 77,145 | -0.06(-0.17%) |
May 14, 2015 | 35.74 | 36.22 | 35.70 | 36.00 | 69,075 | +0.31(+0.88%) |
May 13, 2015 | 35.87 | 36.21 | 35.25 | 35.68 | 106,221 | -0.21(-0.60%) |
May 12, 2015 | 35.95 | 35.95 | 34.99 | 35.90 | 100,601 | -0.06(-0.17%) |
May 11, 2015 | 35.83 | 36.35 | 35.68 | 35.96 | 68,120 | +0.13(+0.37%) |
May 08, 2015 | 36.13 | 36.49 | 35.74 | 35.83 | 75,380 | +0.12(+0.33%) |
May 07, 2015 | 35.66 | 35.98 | 35.42 | 35.71 | 46,065 | -0.05(-0.15%) |
May 06, 2015 | 35.28 | 35.84 | 34.84 | 35.76 | 71,188 | +0.80(+2.27%) |
May 05, 2015 | 35.58 | 36.37 | 34.51 | 34.97 | 90,843 | -0.45(-1.26%) |
May 04, 2015 | 35.45 | 35.73 | 35.29 | 35.41 | 80,439 | -0.04(-0.13%) |
May 01, 2015 | 35.01 | 35.67 | 34.97 | 35.46 | 94,078 | +0.45(+1.28%) |
Apr 30, 2015 | 35.83 | 35.95 | 34.81 | 35.01 | 139,203 | -1.14(-3.16%) |
Apr 29, 2015 | 36.49 | 36.64 | 36.08 | 36.16 | 54,903 | -0.60(-1.63%) |
Apr 28, 2015 | 36.23 | 36.82 | 36.00 | 36.75 | 69,852 | +0.59(+1.63%) |
Apr 27, 2015 | 36.15 | 36.81 | 36.01 | 36.17 | 43,040 | +0.00(+0.00%) |
Apr 24, 2015 | 36.11 | 36.35 | 35.94 | 36.17 | 51,256 | +0.00(+0.00%) |
Apr 23, 2015 | 35.88 | 36.45 | 35.88 | 36.17 | 54,389 | +0.12(+0.32%) |
Apr 22, 2015 | 36.02 | 36.29 | 35.71 | 36.05 | 39,022 | +0.02(+0.05%) |
Apr 21, 2015 | 35.93 | 36.25 | 35.57 | 36.03 | 66,719 | +0.05(+0.15%) |
Apr 20, 2015 | 36.04 | 36.37 | 35.82 | 35.98 | 107,374 | +0.09(+0.25%) |
Apr 17, 2015 | 36.03 | 36.24 | 35.62 | 35.89 | 123,585 | -0.46(-1.25%) |
Apr 16, 2015 | 36.67 | 36.76 | 36.28 | 36.34 | 80,759 | -0.38(-1.05%) |
Apr 15, 2015 | 36.25 | 37.14 | 36.14 | 36.73 | 79,489 | +0.68(+1.88%) |
Apr 14, 2015 | 35.98 | 36.21 | 35.73 | 36.05 | 55,487 | +0.13(+0.35%) |
Apr 13, 2015 | 35.98 | 36.26 | 35.92 | 35.92 | 50,582 | +0.00(+0.00%) |
Apr 10, 2015 | 35.50 | 36.10 | 35.50 | 35.92 | 69,209 | +0.42(+1.18%) |
Apr 09, 2015 | 35.71 | 35.91 | 35.08 | 35.50 | 62,051 | -0.23(-0.65%) |
Apr 08, 2015 | 35.58 | 35.95 | 35.39 | 35.74 | 57,359 | +0.08(+0.23%) |
Apr 07, 2015 | 35.87 | 36.02 | 35.62 | 35.66 | 119,390 | -0.29(-0.82%) |
Apr 06, 2015 | 35.20 | 36.08 | 35.20 | 35.95 | 187,390 | +0.65(+1.85%) |
Apr 02, 2015 | 35.66 | 35.30 | 35.30 | 35.30 | 134,574 | -0.40(-1.13%) |