Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 37.60 | 37.65 | 37.27 | 37.29 | 167,227 | +0.07(+0.18%) |
Mar 30, 2016 | 37.21 | 37.40 | 37.15 | 37.22 | 106,480 | +0.27(+0.73%) |
Mar 29, 2016 | 36.15 | 36.99 | 36.13 | 36.95 | 157,820 | +0.85(+2.34%) |
Mar 28, 2016 | 36.16 | 36.30 | 35.99 | 36.10 | 62,117 | +0.09(+0.26%) |
Mar 24, 2016 | 36.15 | 36.01 | 36.01 | 36.01 | 112,428 | -0.27(-0.75%) |
Mar 23, 2016 | 36.39 | 36.47 | 36.19 | 36.28 | 94,146 | +0.10(+0.28%) |
Mar 22, 2016 | 35.74 | 36.32 | 35.68 | 36.18 | 98,415 | +0.08(+0.21%) |
Mar 21, 2016 | 36.14 | 36.27 | 36.05 | 36.10 | 91,780 | +0.04(+0.12%) |
Mar 18, 2016 | 35.81 | 36.25 | 35.76 | 36.06 | 167,711 | -0.13(-0.35%) |
Mar 17, 2016 | 36.30 | 36.30 | 35.97 | 36.19 | 122,037 | -0.09(-0.26%) |
Mar 16, 2016 | 35.57 | 36.40 | 35.53 | 36.28 | 124,688 | +0.17(+0.47%) |
Mar 15, 2016 | 36.22 | 36.27 | 35.97 | 36.11 | 134,241 | -0.26(-0.72%) |
Mar 14, 2016 | 36.51 | 36.62 | 36.31 | 36.37 | 165,604 | +0.40(+1.11%) |
Mar 11, 2016 | 35.65 | 36.03 | 35.55 | 35.97 | 93,801 | +0.79(+2.24%) |
Mar 10, 2016 | 35.75 | 36.20 | 34.93 | 35.19 | 308,015 | -0.03(-0.07%) |
Mar 09, 2016 | 35.53 | 35.54 | 35.15 | 35.21 | 156,467 | -0.14(-0.38%) |
Mar 08, 2016 | 35.44 | 35.55 | 35.33 | 35.35 | 118,494 | +0.12(+0.34%) |
Mar 07, 2016 | 35.13 | 35.32 | 35.04 | 35.23 | 333,363 | +0.10(+0.29%) |
Mar 04, 2016 | 35.46 | 35.42 | 35.06 | 35.13 | 286,341 | -0.29(-0.81%) |
Mar 03, 2016 | 34.90 | 35.43 | 34.90 | 35.42 | 328,836 | -0.56(-1.55%) |
Mar 02, 2016 | 35.69 | 35.97 | 35.46 | 35.97 | 159,010 | -0.48(-1.32%) |
Mar 01, 2016 | 36.25 | 36.52 | 35.94 | 36.46 | 211,919 | +0.97(+2.74%) |
Feb 29, 2016 | 35.66 | 35.86 | 35.47 | 35.48 | 173,672 | -0.79(-2.17%) |
Feb 26, 2016 | 36.32 | 36.46 | 36.08 | 36.27 | 206,158 | -0.03(-0.07%) |
Feb 25, 2016 | 36.40 | 36.41 | 35.84 | 36.30 | 430,508 | +1.52(+4.38%) |
Feb 24, 2016 | 34.68 | 34.88 | 34.36 | 34.77 | 278,196 | -1.10(-3.07%) |
Feb 23, 2016 | 35.88 | 35.95 | 35.43 | 35.87 | 370,687 | -0.44(-1.21%) |
Feb 22, 2016 | 36.03 | 36.44 | 36.03 | 36.31 | 211,376 | +0.09(+0.26%) |
Feb 19, 2016 | 35.90 | 36.28 | 35.81 | 36.22 | 140,047 | -0.18(-0.49%) |
Feb 18, 2016 | 36.39 | 36.91 | 36.15 | 36.40 | 161,771 | -0.05(-0.14%) |
Feb 17, 2016 | 36.08 | 36.51 | 35.92 | 36.45 | 191,466 | +0.68(+1.89%) |
Feb 16, 2016 | 35.79 | 36.04 | 35.48 | 35.77 | 245,848 | +0.39(+1.10%) |
Feb 12, 2016 | 34.69 | 35.38 | 35.38 | 35.38 | 295,908 | +0.20(+0.58%) |
Feb 11, 2016 | 35.11 | 35.82 | 34.47 | 35.18 | 556,694 | -0.52(-1.47%) |
Feb 10, 2016 | 35.47 | 36.15 | 35.39 | 35.70 | 470,034 | +0.63(+1.81%) |
Feb 09, 2016 | 33.91 | 35.26 | 33.91 | 35.07 | 863,070 | +0.45(+1.29%) |
Feb 08, 2016 | 34.15 | 34.75 | 34.02 | 34.62 | 316,346 | -0.50(-1.42%) |
Feb 05, 2016 | 36.00 | 36.50 | 35.04 | 35.12 | 666,802 | -1.73(-4.68%) |
Feb 04, 2016 | 36.64 | 37.05 | 36.41 | 36.85 | 896,862 | -1.42(-3.71%) |
Feb 03, 2016 | 37.86 | 38.30 | 37.28 | 38.27 | 1,005,744 | +0.30(+0.80%) |
Feb 02, 2016 | 38.18 | 38.18 | 37.70 | 37.96 | 914,427 | -0.43(-1.12%) |
Feb 01, 2016 | 37.78 | 38.47 | 37.73 | 38.39 | 684,602 | +0.76(+2.02%) |
Jan 29, 2016 | 36.80 | 37.67 | 36.76 | 37.63 | 677,484 | +0.91(+2.49%) |
Jan 28, 2016 | 36.95 | 37.13 | 36.47 | 36.72 | 960,608 | -0.33(-0.89%) |
Jan 27, 2016 | 37.07 | 37.56 | 36.85 | 37.05 | 1,142,781 | +1.21(+3.38%) |
Jan 26, 2016 | 35.32 | 35.92 | 35.32 | 35.84 | 390,862 | +0.35(+0.98%) |
Jan 25, 2016 | 35.64 | 35.79 | 35.43 | 35.49 | 287,078 | +0.69(+1.97%) |
Jan 22, 2016 | 34.49 | 34.93 | 34.49 | 34.81 | 264,113 | +0.81(+2.39%) |
Jan 21, 2016 | 33.83 | 34.27 | 33.39 | 34.00 | 320,870 | +0.58(+1.75%) |
Jan 20, 2016 | 33.21 | 33.60 | 32.74 | 33.41 | 299,260 | -0.41(-1.20%) |
Jan 19, 2016 | 33.91 | 33.98 | 33.53 | 33.82 | 262,621 | +0.54(+1.63%) |
Jan 15, 2016 | 33.22 | 33.28 | 33.28 | 33.28 | 168,465 | -1.10(-3.20%) |
Jan 14, 2016 | 34.06 | 34.64 | 33.88 | 34.38 | 201,022 | +0.10(+0.30%) |
Jan 13, 2016 | 35.21 | 35.28 | 34.18 | 34.27 | 162,620 | -1.23(-3.46%) |
Jan 12, 2016 | 35.32 | 35.54 | 35.16 | 35.50 | 130,112 | +0.47(+1.33%) |
Jan 11, 2016 | 35.35 | 35.39 | 34.79 | 35.04 | 174,713 | -0.48(-1.36%) |
Jan 08, 2016 | 35.85 | 35.87 | 35.48 | 35.52 | 127,753 | -0.08(-0.24%) |
Jan 07, 2016 | 35.52 | 36.09 | 35.52 | 35.60 | 194,207 | -0.52(-1.45%) |
Jan 06, 2016 | 35.82 | 36.27 | 35.72 | 36.13 | 167,055 | +0.20(+0.57%) |
Jan 05, 2016 | 35.48 | 36.05 | 35.42 | 35.92 | 216,049 | +1.01(+2.88%) |
Jan 04, 2016 | 34.47 | 34.92 | 34.08 | 34.92 | 274,064 | -0.47(-1.34%) |
Dec 31, 2015 | 35.68 | 35.39 | 35.39 | 35.39 | 34,402 | -0.36(-0.99%) |
Dec 30, 2015 | 36.12 | 36.12 | 35.72 | 35.75 | 38,346 | -0.55(-1.51%) |
Dec 29, 2015 | 36.06 | 36.36 | 36.06 | 36.30 | 84,003 | +0.38(+1.06%) |
Dec 28, 2015 | 35.85 | 35.94 | 35.72 | 35.92 | 72,958 | +0.09(+0.26%) |
Dec 24, 2015 | 35.69 | 35.82 | 35.82 | 35.82 | 40,549 | +0.09(+0.26%) |
Dec 23, 2015 | 35.06 | 35.77 | 35.06 | 35.73 | 128,556 | +0.83(+2.38%) |
Dec 22, 2015 | 34.86 | 34.97 | 34.66 | 34.90 | 101,350 | -0.03(-0.10%) |
Dec 21, 2015 | 35.36 | 35.42 | 34.70 | 34.93 | 143,264 | -0.14(-0.39%) |
Dec 18, 2015 | 35.38 | 35.48 | 35.03 | 35.07 | 213,017 | -0.84(-2.33%) |
Dec 17, 2015 | 35.89 | 36.02 | 35.71 | 35.91 | 328,064 | +0.51(+1.43%) |
Dec 16, 2015 | 35.41 | 35.56 | 35.04 | 35.40 | 111,899 | +0.33(+0.94%) |
Dec 15, 2015 | 34.84 | 35.29 | 34.83 | 35.07 | 87,676 | +0.41(+1.17%) |
Dec 14, 2015 | 34.64 | 34.94 | 34.38 | 34.66 | 102,996 | -0.23(-0.65%) |
Dec 11, 2015 | 35.15 | 35.28 | 34.78 | 34.89 | 214,348 | -0.35(-0.98%) |
Dec 10, 2015 | 35.41 | 35.53 | 35.23 | 35.24 | 120,471 | +0.26(+0.75%) |
Dec 09, 2015 | 35.07 | 35.28 | 34.87 | 34.98 | 121,194 | -0.24(-0.67%) |
Dec 08, 2015 | 35.37 | 35.51 | 35.18 | 35.21 | 180,942 | -0.45(-1.26%) |
Dec 07, 2015 | 35.25 | 35.83 | 35.06 | 35.66 | 331,886 | +0.65(+1.86%) |
Dec 04, 2015 | 34.65 | 35.07 | 34.62 | 35.01 | 94,551 | +0.29(+0.83%) |
Dec 03, 2015 | 34.81 | 35.13 | 34.58 | 34.72 | 161,381 | -0.14(-0.41%) |
Dec 02, 2015 | 35.10 | 35.18 | 34.75 | 34.87 | 100,232 | -0.30(-0.87%) |
Dec 01, 2015 | 35.15 | 35.21 | 34.99 | 35.17 | 93,711 | +0.32(+0.92%) |
Nov 30, 2015 | 34.97 | 35.09 | 34.81 | 34.85 | 148,589 | -0.50(-1.41%) |
Nov 27, 2015 | 35.17 | 35.44 | 35.12 | 35.35 | 87,142 | +0.52(+1.51%) |
Nov 25, 2015 | 34.64 | 34.82 | 34.82 | 34.82 | 458,581 | +0.36(+1.03%) |
Nov 24, 2015 | 34.58 | 34.64 | 34.19 | 34.47 | 578,583 | -0.98(-2.77%) |
Nov 23, 2015 | 35.53 | 35.64 | 35.23 | 35.45 | 196,883 | -0.21(-0.59%) |
Nov 20, 2015 | 35.92 | 36.08 | 35.64 | 35.66 | 151,139 | -0.22(-0.61%) |
Nov 19, 2015 | 35.95 | 36.01 | 35.69 | 35.88 | 152,058 | -0.18(-0.49%) |
Nov 18, 2015 | 35.93 | 36.08 | 35.69 | 36.06 | 273,503 | -0.13(-0.35%) |
Nov 17, 2015 | 36.13 | 36.35 | 36.07 | 36.19 | 298,854 | +0.23(+0.64%) |
Nov 16, 2015 | 35.74 | 35.96 | 35.64 | 35.96 | 136,966 | -0.11(-0.30%) |
Nov 13, 2015 | 35.75 | 36.21 | 35.75 | 36.07 | 240,563 | -0.35(-0.95%) |
Nov 12, 2015 | 36.61 | 36.73 | 36.40 | 36.41 | 91,392 | -0.67(-1.80%) |
Nov 11, 2015 | 37.04 | 37.24 | 36.94 | 37.08 | 194,534 | +0.80(+2.21%) |
Nov 10, 2015 | 36.22 | 36.33 | 36.14 | 36.28 | 232,849 | -0.01(-0.02%) |
Nov 09, 2015 | 36.63 | 36.65 | 36.20 | 36.29 | 213,207 | -1.18(-3.16%) |
Nov 06, 2015 | 37.47 | 37.54 | 37.15 | 37.47 | 132,260 | +0.09(+0.25%) |
Nov 05, 2015 | 37.22 | 37.54 | 36.81 | 37.38 | 304,750 | +0.55(+1.49%) |
Nov 04, 2015 | 37.19 | 37.26 | 36.54 | 36.83 | 391,935 | -1.15(-3.03%) |
Nov 03, 2015 | 38.23 | 38.25 | 37.85 | 37.98 | 124,231 | -0.69(-1.79%) |
Nov 02, 2015 | 38.70 | 38.78 | 38.59 | 38.67 | 113,861 | +0.67(+1.76%) |
Oct 30, 2015 | 37.91 | 38.31 | 37.88 | 38.00 | 95,491 | +0.21(+0.56%) |
Oct 29, 2015 | 37.89 | 38.03 | 37.51 | 37.79 | 162,660 | +0.85(+2.29%) |
Oct 28, 2015 | 36.81 | 37.28 | 36.56 | 36.95 | 188,649 | +0.59(+1.63%) |
Oct 27, 2015 | 36.56 | 36.66 | 36.28 | 36.36 | 115,627 | -0.25(-0.69%) |
Oct 26, 2015 | 36.48 | 36.68 | 36.47 | 36.61 | 111,476 | +0.13(+0.35%) |
Oct 23, 2015 | 36.25 | 36.60 | 36.22 | 36.48 | 118,624 | +0.74(+2.08%) |
Oct 22, 2015 | 35.65 | 35.82 | 35.43 | 35.74 | 158,640 | -0.05(-0.14%) |
Oct 21, 2015 | 36.07 | 36.19 | 35.65 | 35.79 | 96,824 | +0.00(+0.00%) |
Oct 20, 2015 | 36.02 | 36.02 | 35.70 | 35.79 | 105,246 | -0.21(-0.59%) |
Oct 19, 2015 | 36.01 | 36.07 | 35.83 | 36.00 | 67,318 | +0.24(+0.66%) |
Oct 16, 2015 | 35.45 | 35.76 | 35.42 | 35.76 | 202,260 | +0.32(+0.91%) |
Oct 15, 2015 | 35.11 | 35.50 | 35.10 | 35.44 | 133,830 | +1.01(+2.92%) |
Oct 14, 2015 | 34.55 | 34.70 | 34.27 | 34.44 | 91,153 | -0.09(-0.27%) |
Oct 13, 2015 | 34.61 | 34.77 | 34.49 | 34.53 | 116,053 | -0.48(-1.38%) |
Oct 12, 2015 | 34.88 | 35.18 | 34.88 | 35.01 | 108,908 | -0.07(-0.19%) |
Oct 09, 2015 | 35.08 | 35.20 | 34.91 | 35.08 | 150,401 | +0.16(+0.46%) |
Oct 08, 2015 | 34.51 | 34.95 | 34.43 | 34.92 | 249,627 | +0.76(+2.23%) |
Oct 07, 2015 | 34.00 | 34.18 | 33.90 | 34.16 | 106,897 | +0.19(+0.57%) |
Oct 06, 2015 | 34.05 | 34.14 | 33.80 | 33.96 | 287,622 | +0.03(+0.07%) |
Oct 05, 2015 | 33.98 | 33.98 | 33.72 | 33.94 | 109,730 | +0.58(+1.72%) |
Oct 02, 2015 | 32.82 | 33.36 | 32.57 | 33.36 | 139,413 | +0.37(+1.13%) |
Oct 01, 2015 | 32.89 | 32.99 | 32.65 | 32.99 | 100,378 | -0.01(-0.03%) |
Sep 30, 2015 | 33.11 | 33.23 | 32.73 | 33.00 | 106,567 | +0.37(+1.14%) |
Sep 29, 2015 | 32.51 | 32.80 | 32.24 | 32.63 | 200,398 | -0.63(-1.88%) |
Sep 28, 2015 | 33.89 | 33.89 | 33.17 | 33.25 | 274,012 | -0.28(-0.83%) |
Sep 25, 2015 | 33.90 | 34.11 | 33.50 | 33.53 | 233,689 | +0.24(+0.71%) |
Sep 24, 2015 | 33.36 | 33.44 | 33.05 | 33.29 | 95,865 | -0.36(-1.08%) |
Sep 23, 2015 | 33.63 | 33.81 | 33.39 | 33.66 | 54,409 | +0.28(+0.84%) |
Sep 22, 2015 | 33.51 | 33.54 | 33.22 | 33.38 | 106,731 | -0.89(-2.59%) |
Sep 21, 2015 | 34.60 | 34.60 | 34.12 | 34.27 | 96,568 | +0.60(+1.78%) |
Sep 18, 2015 | 33.83 | 34.05 | 33.61 | 33.67 | 178,218 | -1.04(-3.00%) |
Sep 17, 2015 | 34.45 | 34.92 | 34.38 | 34.71 | 122,276 | +0.37(+1.08%) |
Sep 16, 2015 | 34.35 | 34.43 | 34.24 | 34.33 | 128,263 | +0.30(+0.87%) |
Sep 15, 2015 | 33.86 | 34.10 | 33.83 | 34.04 | 106,926 | +0.27(+0.80%) |
Sep 14, 2015 | 33.73 | 34.01 | 33.63 | 33.77 | 82,156 | +0.03(+0.08%) |
Sep 11, 2015 | 33.51 | 33.80 | 33.44 | 33.74 | 110,631 | +0.23(+0.68%) |
Sep 10, 2015 | 33.17 | 33.65 | 33.17 | 33.51 | 171,992 | +0.61(+1.85%) |
Sep 09, 2015 | 33.67 | 33.67 | 32.87 | 32.90 | 88,731 | -0.52(-1.57%) |
Sep 08, 2015 | 33.46 | 33.56 | 33.23 | 33.43 | 260,592 | +1.35(+4.19%) |
Sep 04, 2015 | 32.08 | 32.08 | 32.08 | 32.08 | 108,882 | -0.30(-0.94%) |
Sep 03, 2015 | 32.73 | 32.79 | 32.31 | 32.39 | 140,013 | +0.51(+1.59%) |
Sep 02, 2015 | 31.74 | 31.89 | 31.56 | 31.88 | 86,004 | +0.14(+0.45%) |
Sep 01, 2015 | 31.86 | 31.98 | 31.66 | 31.74 | 173,929 | -0.51(-1.57%) |
Aug 31, 2015 | 32.21 | 32.42 | 32.13 | 32.24 | 120,110 | -0.03(-0.08%) |
Aug 28, 2015 | 32.44 | 32.46 | 32.13 | 32.27 | 149,667 | -0.46(-1.40%) |
Aug 27, 2015 | 32.42 | 32.84 | 32.30 | 32.73 | 109,996 | +0.44(+1.36%) |
Aug 26, 2015 | 31.97 | 32.29 | 31.65 | 32.29 | 184,701 | +0.30(+0.93%) |
Aug 25, 2015 | 32.60 | 32.66 | 31.88 | 31.99 | 252,973 | +0.04(+0.13%) |
Aug 24, 2015 | 31.53 | 32.67 | 31.20 | 31.95 | 453,470 | -0.21(-0.66%) |
Aug 21, 2015 | 33.10 | 33.26 | 32.16 | 32.16 | 209,721 | -1.25(-3.75%) |
Aug 20, 2015 | 34.05 | 34.11 | 33.40 | 33.41 | 284,537 | -1.19(-3.45%) |
Aug 19, 2015 | 34.44 | 34.74 | 34.26 | 34.60 | 83,117 | +0.05(+0.15%) |
Aug 18, 2015 | 34.66 | 34.70 | 34.52 | 34.55 | 124,352 | +0.04(+0.12%) |
Aug 17, 2015 | 34.12 | 34.51 | 34.06 | 34.51 | 152,885 | -0.30(-0.85%) |
Aug 14, 2015 | 34.73 | 34.93 | 34.60 | 34.81 | 92,645 | +0.31(+0.91%) |
Aug 13, 2015 | 34.42 | 34.54 | 34.29 | 34.49 | 127,799 | -0.22(-0.63%) |
Aug 12, 2015 | 34.52 | 34.79 | 34.38 | 34.71 | 163,129 | +0.01(+0.02%) |
Aug 11, 2015 | 34.96 | 34.96 | 34.56 | 34.71 | 752,624 | -0.63(-1.77%) |
Aug 10, 2015 | 35.02 | 35.34 | 34.99 | 35.33 | 1,301,935 | +0.18(+0.51%) |
Aug 07, 2015 | 34.71 | 35.17 | 34.62 | 35.15 | 106,477 | -0.25(-0.69%) |
Aug 06, 2015 | 35.42 | 35.44 | 35.17 | 35.40 | 526,825 | +0.08(+0.22%) |
Aug 05, 2015 | 35.11 | 35.36 | 35.02 | 35.32 | 135,893 | -0.14(-0.41%) |
Aug 04, 2015 | 35.59 | 35.70 | 35.37 | 35.47 | 82,305 | -0.02(-0.05%) |
Aug 03, 2015 | 35.64 | 35.69 | 35.28 | 35.48 | 112,882 | +0.89(+2.57%) |
Jul 31, 2015 | 34.87 | 34.94 | 34.55 | 34.60 | 115,430 | -0.12(-0.34%) |
Jul 30, 2015 | 34.18 | 34.82 | 33.61 | 34.71 | 505,283 | -1.79(-4.91%) |
Jul 29, 2015 | 36.62 | 36.67 | 36.34 | 36.51 | 107,177 | -0.19(-0.51%) |
Jul 28, 2015 | 36.39 | 36.74 | 36.30 | 36.69 | 74,575 | +0.21(+0.58%) |
Jul 27, 2015 | 36.66 | 36.66 | 36.28 | 36.48 | 280,893 | -0.13(-0.35%) |
Jul 24, 2015 | 37.07 | 37.18 | 36.55 | 36.61 | 67,495 | -0.36(-0.96%) |
Jul 23, 2015 | 37.18 | 37.20 | 36.94 | 36.96 | 85,917 | -0.26(-0.70%) |
Jul 22, 2015 | 37.09 | 37.23 | 36.96 | 37.23 | 165,711 | +0.15(+0.41%) |
Jul 21, 2015 | 37.18 | 37.21 | 37.03 | 37.07 | 117,427 | -0.22(-0.59%) |
Jul 20, 2015 | 37.46 | 37.46 | 37.27 | 37.29 | 110,232 | +0.35(+0.94%) |
Jul 17, 2015 | 37.04 | 37.08 | 36.83 | 36.95 | 201,438 | -0.02(-0.05%) |
Jul 16, 2015 | 36.85 | 37.06 | 36.80 | 36.96 | 203,393 | +0.44(+1.20%) |
Jul 15, 2015 | 36.80 | 36.81 | 36.44 | 36.52 | 115,741 | -0.02(-0.05%) |
Jul 14, 2015 | 36.41 | 36.63 | 36.27 | 36.54 | 113,876 | +0.40(+1.10%) |
Jul 13, 2015 | 36.10 | 36.25 | 36.01 | 36.14 | 119,689 | -0.06(-0.16%) |
Jul 10, 2015 | 36.03 | 36.31 | 35.95 | 36.20 | 326,161 | +1.45(+4.19%) |
Jul 09, 2015 | 34.88 | 35.10 | 34.71 | 34.75 | 122,335 | +0.49(+1.43%) |
Jul 08, 2015 | 34.33 | 34.46 | 34.15 | 34.26 | 69,483 | -0.15(-0.44%) |
Jul 07, 2015 | 34.16 | 34.49 | 33.67 | 34.41 | 196,203 | +0.05(+0.15%) |
Jul 06, 2015 | 34.23 | 34.60 | 34.20 | 34.36 | 376,086 | -0.63(-1.79%) |
Jul 02, 2015 | 35.02 | 34.99 | 34.99 | 34.99 | 84,883 | -0.05(-0.14%) |
Jul 01, 2015 | 34.99 | 35.13 | 34.83 | 35.04 | 348,809 | -0.14(-0.41%) |
Jun 30, 2015 | 35.53 | 35.53 | 34.94 | 35.18 | 267,678 | -0.22(-0.62%) |
Jun 29, 2015 | 35.77 | 35.97 | 35.35 | 35.40 | 228,084 | -0.98(-2.70%) |
Jun 26, 2015 | 36.41 | 36.68 | 36.13 | 36.38 | 120,739 | -0.32(-0.88%) |
Jun 25, 2015 | 36.58 | 36.82 | 36.37 | 36.70 | 127,685 | +0.09(+0.25%) |
Jun 24, 2015 | 36.47 | 36.73 | 36.37 | 36.61 | 896,844 | +0.08(+0.23%) |
Jun 23, 2015 | 36.49 | 36.62 | 36.47 | 36.52 | 143,873 | +0.06(+0.16%) |
Jun 22, 2015 | 36.54 | 36.83 | 36.47 | 36.47 | 272,539 | +0.47(+1.32%) |
Jun 19, 2015 | 35.81 | 36.03 | 35.64 | 35.99 | 282,882 | -0.46(-1.25%) |
Jun 18, 2015 | 35.87 | 36.75 | 35.86 | 36.45 | 148,570 | +0.76(+2.13%) |
Jun 17, 2015 | 35.52 | 35.75 | 35.42 | 35.69 | 186,045 | -0.03(-0.09%) |
Jun 16, 2015 | 35.37 | 35.82 | 35.37 | 35.72 | 98,979 | +0.10(+0.28%) |
Jun 15, 2015 | 35.18 | 35.65 | 35.17 | 35.62 | 217,856 | -0.08(-0.21%) |
Jun 12, 2015 | 35.57 | 35.86 | 35.42 | 35.70 | 173,527 | -0.50(-1.38%) |
Jun 11, 2015 | 36.39 | 36.47 | 35.98 | 36.19 | 105,426 | -0.09(-0.26%) |
Jun 10, 2015 | 36.04 | 36.36 | 35.83 | 36.29 | 229,839 | +0.51(+1.42%) |
Jun 09, 2015 | 35.70 | 35.92 | 35.54 | 35.78 | 288,861 | -0.44(-1.21%) |
Jun 08, 2015 | 36.03 | 36.28 | 35.90 | 36.22 | 82,958 | -0.06(-0.16%) |
Jun 05, 2015 | 36.19 | 36.36 | 36.01 | 36.28 | 201,120 | -0.66(-1.79%) |
Jun 04, 2015 | 37.14 | 37.51 | 36.83 | 36.94 | 134,489 | -0.30(-0.82%) |
Jun 03, 2015 | 36.88 | 37.42 | 36.88 | 37.24 | 204,725 | +0.96(+2.63%) |
Jun 02, 2015 | 36.09 | 36.39 | 35.97 | 36.29 | 103,837 | +0.17(+0.47%) |
Jun 01, 2015 | 35.99 | 36.17 | 35.61 | 36.12 | 101,526 | -0.07(-0.19%) |
May 29, 2015 | 36.52 | 36.58 | 36.03 | 36.19 | 160,602 | -0.47(-1.29%) |
May 28, 2015 | 36.56 | 36.74 | 36.42 | 36.66 | 200,904 | +0.80(+2.22%) |
May 27, 2015 | 35.47 | 35.97 | 35.47 | 35.86 | 158,135 | +0.13(+0.36%) |
May 26, 2015 | 35.98 | 36.03 | 35.58 | 35.74 | 195,989 | -0.82(-2.24%) |
May 22, 2015 | 36.68 | 36.56 | 36.56 | 36.56 | 97,414 | -0.39(-1.05%) |
May 21, 2015 | 36.84 | 37.00 | 36.83 | 36.95 | 72,532 | +0.20(+0.55%) |
May 20, 2015 | 36.62 | 36.84 | 36.52 | 36.74 | 116,268 | -0.20(-0.55%) |
May 19, 2015 | 36.84 | 37.08 | 36.73 | 36.95 | 92,786 | +0.06(+0.16%) |
May 18, 2015 | 36.60 | 37.00 | 36.48 | 36.89 | 84,944 | +0.45(+1.23%) |
May 15, 2015 | 36.37 | 36.49 | 36.27 | 36.44 | 137,321 | +0.25(+0.68%) |
May 14, 2015 | 35.76 | 36.20 | 35.66 | 36.19 | 135,857 | +0.67(+1.89%) |
May 13, 2015 | 35.76 | 35.94 | 35.48 | 35.52 | 222,225 | +0.12(+0.33%) |
May 12, 2015 | 35.47 | 35.62 | 35.33 | 35.41 | 65,758 | -0.29(-0.82%) |
May 11, 2015 | 35.58 | 35.85 | 35.46 | 35.70 | 68,522 | -0.15(-0.42%) |
May 08, 2015 | 35.68 | 36.05 | 35.68 | 35.85 | 79,400 | +0.52(+1.47%) |
May 07, 2015 | 35.09 | 35.42 | 35.05 | 35.33 | 91,591 | +0.20(+0.57%) |
May 06, 2015 | 35.28 | 35.35 | 34.95 | 35.13 | 117,024 | +0.25(+0.72%) |
May 05, 2015 | 35.38 | 35.42 | 34.79 | 34.88 | 222,614 | -1.03(-2.87%) |
May 04, 2015 | 35.67 | 36.02 | 35.62 | 35.91 | 192,237 | +0.68(+1.93%) |
May 01, 2015 | 35.45 | 35.45 | 35.05 | 35.23 | 79,684 | +0.08(+0.24%) |
Apr 30, 2015 | 35.42 | 35.72 | 35.07 | 35.15 | 181,478 | -0.08(-0.24%) |
Apr 29, 2015 | 35.79 | 35.87 | 35.04 | 35.23 | 288,017 | -0.48(-1.34%) |
Apr 28, 2015 | 35.72 | 35.78 | 35.35 | 35.71 | 347,642 | -0.87(-2.38%) |
Apr 27, 2015 | 36.70 | 36.79 | 36.51 | 36.58 | 192,080 | +0.42(+1.16%) |
Apr 24, 2015 | 35.86 | 36.30 | 35.72 | 36.16 | 148,445 | +0.50(+1.41%) |
Apr 23, 2015 | 35.47 | 35.71 | 35.20 | 35.66 | 181,828 | -0.06(-0.16%) |
Apr 22, 2015 | 35.77 | 35.81 | 35.49 | 35.72 | 123,236 | -0.42(-1.16%) |
Apr 21, 2015 | 36.01 | 36.24 | 35.93 | 36.13 | 86,261 | +0.44(+1.22%) |
Apr 20, 2015 | 35.93 | 35.95 | 35.59 | 35.70 | 109,078 | +0.52(+1.48%) |
Apr 17, 2015 | 35.36 | 35.46 | 34.99 | 35.18 | 310,462 | -0.93(-2.57%) |
Apr 16, 2015 | 36.04 | 36.28 | 35.98 | 36.11 | 135,639 | -0.03(-0.07%) |
Apr 15, 2015 | 36.34 | 36.39 | 35.90 | 36.13 | 147,600 | -0.12(-0.32%) |
Apr 14, 2015 | 36.35 | 36.45 | 36.24 | 36.25 | 158,393 | +0.33(+0.91%) |
Apr 13, 2015 | 35.94 | 36.20 | 35.89 | 35.93 | 87,256 | -0.41(-1.13%) |
Apr 10, 2015 | 36.01 | 36.48 | 35.96 | 36.34 | 308,997 | +0.83(+2.34%) |
Apr 09, 2015 | 35.62 | 35.75 | 35.37 | 35.51 | 153,134 | +0.33(+0.93%) |
Apr 08, 2015 | 35.56 | 35.56 | 35.16 | 35.18 | 125,637 | -0.46(-1.29%) |
Apr 07, 2015 | 35.59 | 35.92 | 35.55 | 35.64 | 285,545 | +0.15(+0.42%) |
Apr 06, 2015 | 35.36 | 35.78 | 35.36 | 35.49 | 177,208 | +0.24(+0.69%) |
Apr 02, 2015 | 35.43 | 35.25 | 35.25 | 35.25 | 227,604 | +0.41(+1.18%) |