Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 33.17 | 33.27 | 32.99 | 33.15 | 3,330 | -0.25(-0.75%) |
Apr 28, 2016 | 33.96 | 33.99 | 33.38 | 33.40 | 3,756 | -0.93(-2.72%) |
Apr 27, 2016 | 34.19 | 34.44 | 34.17 | 34.33 | 6,990 | +0.08(+0.24%) |
Apr 26, 2016 | 34.12 | 34.26 | 34.11 | 34.25 | 8,584 | +0.19(+0.56%) |
Apr 25, 2016 | 34.50 | 34.50 | 33.88 | 34.06 | 6,519 | -0.42(-1.21%) |
Apr 22, 2016 | 34.18 | 34.57 | 34.14 | 34.47 | 6,810 | +0.33(+0.98%) |
Apr 21, 2016 | 34.21 | 34.21 | 34.07 | 34.14 | 3,168 | +0.08(+0.24%) |
Apr 20, 2016 | 33.50 | 34.09 | 33.50 | 34.06 | 9,703 | +0.64(+1.92%) |
Apr 19, 2016 | 33.38 | 33.47 | 33.32 | 33.41 | 5,547 | +0.30(+0.91%) |
Apr 18, 2016 | 32.75 | 33.19 | 32.75 | 33.11 | 4,699 | +0.21(+0.63%) |
Apr 15, 2016 | 33.25 | 33.25 | 32.82 | 32.91 | 13,389 | -0.29(-0.88%) |
Apr 14, 2016 | 32.96 | 33.44 | 32.89 | 33.20 | 7,154 | +0.12(+0.35%) |
Apr 13, 2016 | 32.68 | 33.08 | 32.68 | 33.08 | 33,165 | +1.41(+4.47%) |
Apr 12, 2016 | 31.49 | 31.72 | 31.49 | 31.67 | 3,561 | +0.59(+1.90%) |
Apr 11, 2016 | 31.11 | 31.31 | 31.06 | 31.08 | 3,239 | +0.32(+1.03%) |
Apr 08, 2016 | 31.13 | 31.14 | 30.76 | 30.76 | 2,690 | +0.06(+0.19%) |
Apr 07, 2016 | 31.45 | 31.45 | 30.62 | 30.70 | 45,958 | -1.13(-3.56%) |
Apr 06, 2016 | 31.75 | 32.03 | 31.75 | 31.83 | 4,273 | +0.29(+0.90%) |
Apr 05, 2016 | 31.81 | 31.81 | 31.44 | 31.55 | 4,292 | -0.63(-1.97%) |
Apr 04, 2016 | 32.69 | 32.69 | 32.18 | 32.18 | 2,608 | -0.51(-1.55%) |
Apr 01, 2016 | 32.01 | 32.69 | 31.99 | 32.69 | 36,128 | +0.28(+0.87%) |
Mar 31, 2016 | 32.58 | 32.63 | 32.41 | 32.41 | 5,220 | -0.15(-0.46%) |
Mar 30, 2016 | 32.79 | 32.79 | 32.51 | 32.56 | 3,411 | +0.32(+1.01%) |
Mar 29, 2016 | 31.36 | 32.26 | 31.36 | 32.23 | 8,618 | +0.48(+1.52%) |
Mar 28, 2016 | 31.88 | 31.92 | 31.61 | 31.75 | 12,248 | -0.04(-0.13%) |
Mar 24, 2016 | 32.04 | 31.79 | 31.79 | 31.79 | 25,713 | -0.27(-0.86%) |
Mar 23, 2016 | 32.47 | 32.47 | 32.04 | 32.07 | 20,611 | -0.54(-1.66%) |
Mar 22, 2016 | 32.35 | 32.75 | 32.35 | 32.61 | 3,607 | -0.13(-0.41%) |
Mar 21, 2016 | 32.71 | 32.96 | 32.47 | 32.74 | 11,889 | -0.02(-0.05%) |
Mar 18, 2016 | 32.53 | 32.83 | 32.52 | 32.76 | 30,516 | +0.40(+1.23%) |
Mar 17, 2016 | 31.56 | 32.52 | 31.45 | 32.36 | 56,333 | +0.78(+2.46%) |
Mar 16, 2016 | 31.23 | 31.76 | 31.23 | 31.58 | 15,683 | +0.23(+0.74%) |
Mar 15, 2016 | 31.65 | 31.65 | 31.12 | 31.35 | 32,426 | -0.65(-2.04%) |
Mar 14, 2016 | 32.00 | 32.09 | 31.79 | 32.00 | 3,594 | -0.15(-0.46%) |
Mar 11, 2016 | 31.53 | 32.18 | 31.53 | 32.15 | 8,144 | +1.14(+3.68%) |
Mar 10, 2016 | 31.43 | 31.43 | 30.54 | 31.01 | 97,126 | -0.12(-0.37%) |
Mar 09, 2016 | 31.42 | 31.42 | 30.92 | 31.13 | 14,854 | -0.08(-0.26%) |
Mar 08, 2016 | 31.79 | 31.79 | 31.12 | 31.21 | 66,162 | -0.67(-2.10%) |
Mar 07, 2016 | 31.67 | 32.02 | 31.67 | 31.88 | 8,101 | -0.04(-0.13%) |
Mar 04, 2016 | 31.75 | 31.78 | 31.71 | 31.92 | 633,496 | +0.37(+1.17%) |
Mar 03, 2016 | 31.20 | 31.72 | 31.16 | 31.55 | 1,696,611 | +0.49(+1.57%) |
Mar 02, 2016 | 30.78 | 31.06 | 30.62 | 31.06 | 53,020 | +0.22(+0.70%) |
Mar 01, 2016 | 30.06 | 30.85 | 30.06 | 30.85 | 9,498 | +1.09(+3.67%) |
Feb 29, 2016 | 29.85 | 30.04 | 29.73 | 29.76 | 18,988 | -0.20(-0.66%) |
Feb 26, 2016 | 29.90 | 30.05 | 29.80 | 29.95 | 4,558 | +0.68(+2.31%) |
Feb 25, 2016 | 29.14 | 29.28 | 28.93 | 29.28 | 3,630 | +0.57(+1.99%) |
Feb 24, 2016 | 28.52 | 28.71 | 27.95 | 28.71 | 2,488 | -0.28(-0.97%) |
Feb 23, 2016 | 29.37 | 29.37 | 28.99 | 28.99 | 3,994 | -0.47(-1.60%) |
Feb 22, 2016 | 29.34 | 29.66 | 29.28 | 29.46 | 15,073 | +0.43(+1.49%) |
Feb 19, 2016 | 28.76 | 29.03 | 28.76 | 29.03 | 2,163 | -0.11(-0.37%) |
Feb 18, 2016 | 29.43 | 29.43 | 29.14 | 29.14 | 2,126 | -0.32(-1.09%) |
Feb 17, 2016 | 29.02 | 29.71 | 29.02 | 29.46 | 67,389 | +0.65(+2.27%) |
Feb 16, 2016 | 28.49 | 28.87 | 28.47 | 28.80 | 19,554 | +0.92(+3.31%) |
Feb 12, 2016 | 27.67 | 27.88 | 27.88 | 27.88 | 4,356 | +0.61(+2.25%) |
Feb 11, 2016 | 27.18 | 27.45 | 26.91 | 27.27 | 33,785 | -0.97(-3.45%) |
Feb 10, 2016 | 28.16 | 28.47 | 28.10 | 28.24 | 3,371 | +0.32(+1.15%) |
Feb 09, 2016 | 27.42 | 27.97 | 27.42 | 27.92 | 63,118 | -0.10(-0.35%) |
Feb 08, 2016 | 28.50 | 28.50 | 27.66 | 28.02 | 5,923 | -0.95(-3.28%) |
Feb 05, 2016 | 29.58 | 29.66 | 28.97 | 28.97 | 2,765 | -0.50(-1.68%) |
Feb 04, 2016 | 28.84 | 29.59 | 28.84 | 29.47 | 11,421 | +0.67(+2.32%) |
Feb 03, 2016 | 28.93 | 28.96 | 27.99 | 28.80 | 51,736 | -0.05(-0.17%) |
Feb 02, 2016 | 29.66 | 29.66 | 28.66 | 28.85 | 12,052 | -1.31(-4.33%) |
Feb 01, 2016 | 30.19 | 30.27 | 29.85 | 30.15 | 7,326 | -0.16(-0.52%) |
Jan 29, 2016 | 29.63 | 30.31 | 29.63 | 30.31 | 10,876 | +0.72(+2.43%) |
Jan 28, 2016 | 30.01 | 30.01 | 29.42 | 29.59 | 44,164 | -0.12(-0.42%) |
Jan 27, 2016 | 30.02 | 30.56 | 29.58 | 29.71 | 15,868 | -0.40(-1.32%) |
Jan 26, 2016 | 29.65 | 30.11 | 29.65 | 30.11 | 9,708 | +0.59(+2.02%) |
Jan 25, 2016 | 30.26 | 30.26 | 29.49 | 29.52 | 3,549 | -0.91(-2.99%) |
Jan 22, 2016 | 30.02 | 30.55 | 30.01 | 30.42 | 31,000 | +0.96(+3.25%) |
Jan 21, 2016 | 29.81 | 30.25 | 29.47 | 29.47 | 22,453 | -0.31(-1.04%) |
Jan 20, 2016 | 29.28 | 30.05 | 28.76 | 29.78 | 17,093 | -0.40(-1.33%) |
Jan 19, 2016 | 30.66 | 30.66 | 29.97 | 30.18 | 11,998 | -0.02(-0.05%) |
Jan 15, 2016 | 30.22 | 30.19 | 30.19 | 30.19 | 12,344 | -0.97(-3.10%) |
Jan 14, 2016 | 30.65 | 31.19 | 30.47 | 31.16 | 3,952 | +0.63(+2.07%) |
Jan 13, 2016 | 31.94 | 32.02 | 30.34 | 30.53 | 171,365 | -1.42(-4.43%) |
Jan 12, 2016 | 31.97 | 32.05 | 31.55 | 31.94 | 3,116 | +0.05(+0.16%) |
Jan 11, 2016 | 32.13 | 32.13 | 31.68 | 31.90 | 4,028 | -0.06(-0.18%) |
Jan 08, 2016 | 32.83 | 32.83 | 31.90 | 31.95 | 3,826 | -0.64(-1.95%) |
Jan 07, 2016 | 33.18 | 33.30 | 32.50 | 32.59 | 9,394 | -1.32(-3.90%) |
Jan 06, 2016 | 34.28 | 34.35 | 33.70 | 33.91 | 1,429,852 | -0.99(-2.84%) |
Jan 05, 2016 | 35.20 | 35.20 | 34.75 | 34.90 | 5,482 | -0.19(-0.54%) |
Jan 04, 2016 | 34.94 | 35.09 | 34.54 | 35.09 | 5,625 | -0.93(-2.59%) |
Dec 31, 2015 | 35.75 | 36.03 | 36.03 | 36.03 | 1,089 | -0.01(-0.02%) |
Dec 30, 2015 | 36.34 | 36.47 | 36.03 | 36.03 | 5,690 | -0.39(-1.07%) |
Dec 29, 2015 | 36.46 | 36.46 | 36.18 | 36.42 | 59,504 | +0.30(+0.82%) |
Dec 28, 2015 | 36.03 | 36.13 | 35.80 | 36.13 | 7,408 | -0.04(-0.11%) |
Dec 24, 2015 | 36.31 | 36.17 | 36.17 | 36.17 | 8,350 | -0.03(-0.07%) |
Dec 23, 2015 | 35.80 | 36.19 | 35.73 | 36.19 | 14,119 | +0.65(+1.82%) |
Dec 22, 2015 | 35.24 | 35.55 | 35.24 | 35.55 | 13,953 | +0.42(+1.20%) |
Dec 21, 2015 | 35.13 | 35.22 | 34.86 | 35.13 | 7,757 | +0.26(+0.76%) |
Dec 18, 2015 | 35.27 | 35.29 | 34.85 | 34.86 | 7,256 | -0.75(-2.09%) |
Dec 17, 2015 | 36.32 | 36.37 | 35.61 | 35.61 | 7,501 | -0.58(-1.61%) |
Dec 16, 2015 | 35.77 | 36.19 | 35.57 | 36.19 | 4,926 | +0.62(+1.75%) |
Dec 15, 2015 | 35.31 | 35.62 | 35.30 | 35.57 | 12,998 | +0.91(+2.63%) |
Dec 14, 2015 | 35.16 | 35.16 | 34.55 | 34.66 | 2,750 | -0.48(-1.38%) |
Dec 11, 2015 | 35.97 | 35.97 | 35.10 | 35.14 | 17,122 | -1.53(-4.16%) |
Dec 10, 2015 | 36.53 | 36.72 | 36.53 | 36.67 | 2,714 | +0.31(+0.86%) |
Dec 09, 2015 | 36.81 | 37.16 | 36.32 | 36.35 | 7,768 | -0.69(-1.86%) |
Dec 08, 2015 | 37.03 | 37.20 | 36.86 | 37.04 | 7,702 | -0.44(-1.18%) |
Dec 07, 2015 | 38.02 | 38.02 | 37.42 | 37.49 | 4,553 | -0.62(-1.62%) |
Dec 04, 2015 | 37.42 | 38.12 | 37.42 | 38.10 | 8,009 | +0.76(+2.04%) |
Dec 03, 2015 | 38.21 | 38.22 | 37.34 | 37.34 | 3,849 | -0.76(-2.00%) |
Dec 02, 2015 | 38.55 | 38.55 | 38.00 | 38.10 | 9,724 | -0.41(-1.07%) |
Dec 01, 2015 | 38.50 | 38.51 | 38.27 | 38.51 | 146,578 | +0.22(+0.57%) |
Nov 30, 2015 | 38.34 | 38.34 | 38.30 | 38.30 | 2,733 | +0.09(+0.23%) |
Nov 25, 2015 | 38.06 | 38.21 | 38.04 | 38.21 | 369 | +0.32(+0.84%) |
Nov 24, 2015 | 37.70 | 37.92 | 37.68 | 37.89 | 4,953 | +0.03(+0.09%) |
Nov 23, 2015 | 38.11 | 38.18 | 37.81 | 37.86 | 27,492 | -0.06(-0.15%) |
Nov 20, 2015 | 38.09 | 38.09 | 37.91 | 37.91 | 8,781 | +0.13(+0.35%) |
Nov 19, 2015 | 37.62 | 37.84 | 37.62 | 37.78 | 3,878 | -0.01(-0.02%) |
Nov 18, 2015 | 37.22 | 37.79 | 37.22 | 37.79 | 1,748 | +0.86(+2.33%) |
Nov 17, 2015 | 37.14 | 37.14 | 36.93 | 36.93 | 1,459 | -0.11(-0.29%) |
Nov 16, 2015 | 36.55 | 37.04 | 36.36 | 37.04 | 8,937 | +0.46(+1.26%) |
Nov 13, 2015 | 36.75 | 36.85 | 36.56 | 36.58 | 2,704 | -0.58(-1.57%) |
Nov 12, 2015 | 37.40 | 37.40 | 37.10 | 37.16 | 3,320 | -0.48(-1.29%) |
Nov 11, 2015 | 37.69 | 37.69 | 37.61 | 37.64 | 1,649 | +0.06(+0.15%) |
Nov 10, 2015 | 37.89 | 37.89 | 37.39 | 37.59 | 7,781 | -0.24(-0.63%) |
Nov 09, 2015 | 37.89 | 37.98 | 37.72 | 37.82 | 1,535 | -0.68(-1.77%) |
Nov 06, 2015 | 38.46 | 38.65 | 38.17 | 38.50 | 7,161 | +0.75(+1.97%) |
Nov 05, 2015 | 37.54 | 37.76 | 37.38 | 37.76 | 2,962 | +0.38(+1.01%) |
Nov 04, 2015 | 37.65 | 37.65 | 37.35 | 37.38 | 12,522 | -0.27(-0.72%) |
Nov 03, 2015 | 37.46 | 37.79 | 37.45 | 37.65 | 128,428 | +0.24(+0.64%) |
Nov 02, 2015 | 36.58 | 37.41 | 36.58 | 37.41 | 2,789 | +0.90(+2.46%) |
Oct 30, 2015 | 36.51 | 36.64 | 36.47 | 36.51 | 10,432 | -0.02(-0.06%) |
Oct 29, 2015 | 36.66 | 36.76 | 36.49 | 36.53 | 4,396 | -0.35(-0.96%) |
Oct 28, 2015 | 35.70 | 36.89 | 35.68 | 36.89 | 8,804 | +1.35(+3.79%) |
Oct 27, 2015 | 35.92 | 35.92 | 35.43 | 35.54 | 3,348 | -0.59(-1.64%) |
Oct 26, 2015 | 36.19 | 36.22 | 36.05 | 36.13 | 4,657 | -0.17(-0.48%) |
Oct 23, 2015 | 35.90 | 36.31 | 35.89 | 36.31 | 12,480 | +0.61(+1.70%) |
Oct 22, 2015 | 35.18 | 35.75 | 35.17 | 35.70 | 5,366 | +0.95(+2.73%) |
Oct 21, 2015 | 35.39 | 35.41 | 34.74 | 34.75 | 4,953 | -0.62(-1.75%) |
Oct 20, 2015 | 35.14 | 35.37 | 35.14 | 35.37 | 273,927 | +0.24(+0.68%) |
Oct 19, 2015 | 35.16 | 35.30 | 35.11 | 35.13 | 2,722 | -0.30(-0.83%) |
Oct 16, 2015 | 35.16 | 35.47 | 34.99 | 35.43 | 12,355 | +0.31(+0.89%) |
Oct 15, 2015 | 34.25 | 35.11 | 34.25 | 35.11 | 38,177 | +1.02(+2.98%) |
Oct 14, 2015 | 34.50 | 34.56 | 33.99 | 34.10 | 441,661 | -0.34(-0.98%) |
Oct 13, 2015 | 34.70 | 34.98 | 34.43 | 34.43 | 5,155 | -0.48(-1.39%) |
Oct 12, 2015 | 35.03 | 35.03 | 34.76 | 34.92 | 2,259 | -0.13(-0.37%) |
Oct 09, 2015 | 35.25 | 35.25 | 34.96 | 35.05 | 4,904 | -0.18(-0.51%) |
Oct 08, 2015 | 35.10 | 35.31 | 34.93 | 35.23 | 5,862 | +0.02(+0.05%) |
Oct 07, 2015 | 34.82 | 35.21 | 34.82 | 35.21 | 7,834 | +0.55(+1.59%) |
Oct 06, 2015 | 34.89 | 34.89 | 34.64 | 34.66 | 11,124 | -0.26(-0.75%) |
Oct 05, 2015 | 34.26 | 34.97 | 34.11 | 34.93 | 10,038 | +1.03(+3.03%) |
Oct 02, 2015 | 33.02 | 33.90 | 32.94 | 33.90 | 6,038 | -0.02(-0.05%) |
Oct 01, 2015 | 33.95 | 34.01 | 33.47 | 33.92 | 6,201 | -0.12(-0.36%) |
Sep 30, 2015 | 33.75 | 34.05 | 33.57 | 34.04 | 43,067 | +0.56(+1.67%) |
Sep 29, 2015 | 33.57 | 33.60 | 33.26 | 33.48 | 3,143 | -0.20(-0.58%) |
Sep 28, 2015 | 34.67 | 34.67 | 33.68 | 33.68 | 5,958 | -1.31(-3.75%) |
Sep 25, 2015 | 35.07 | 35.32 | 34.99 | 34.99 | 15,750 | +0.22(+0.64%) |
Sep 24, 2015 | 34.63 | 34.77 | 34.61 | 34.77 | 3,658 | -0.26(-0.75%) |
Sep 23, 2015 | 35.07 | 35.13 | 35.03 | 35.03 | 2,089 | -0.04(-0.12%) |
Sep 22, 2015 | 35.16 | 35.16 | 34.82 | 35.08 | 1,769 | -0.49(-1.38%) |
Sep 21, 2015 | 35.79 | 35.79 | 35.46 | 35.57 | 2,133 | +0.40(+1.14%) |
Sep 18, 2015 | 35.48 | 35.48 | 35.16 | 35.16 | 8,252 | -1.02(-2.81%) |
Sep 17, 2015 | 36.53 | 36.92 | 36.08 | 36.18 | 11,335 | -0.32(-0.89%) |
Sep 16, 2015 | 36.06 | 36.52 | 35.98 | 36.50 | 5,639 | +0.43(+1.19%) |
Sep 15, 2015 | 35.67 | 36.15 | 35.67 | 36.08 | 11,461 | +0.50(+1.40%) |
Sep 14, 2015 | 35.63 | 35.78 | 35.56 | 35.58 | 4,474 | -0.11(-0.30%) |
Sep 11, 2015 | 35.45 | 35.73 | 35.39 | 35.68 | 9,040 | -0.04(-0.11%) |
Sep 10, 2015 | 35.78 | 35.93 | 35.65 | 35.72 | 17,412 | +0.02(+0.07%) |
Sep 09, 2015 | 36.58 | 36.58 | 35.63 | 35.70 | 30,060 | -0.40(-1.11%) |
Sep 08, 2015 | 35.67 | 36.10 | 35.67 | 36.10 | 28,191 | +0.88(+2.50%) |
Sep 04, 2015 | 35.35 | 35.22 | 35.22 | 35.22 | 39,434 | -0.43(-1.21%) |
Sep 03, 2015 | 35.80 | 36.08 | 35.61 | 35.65 | 6,946 | +0.11(+0.30%) |
Sep 02, 2015 | 35.69 | 35.72 | 35.05 | 35.54 | 129,044 | +0.22(+0.62%) |
Sep 01, 2015 | 35.99 | 36.07 | 35.28 | 35.32 | 18,605 | -1.44(-3.91%) |
Aug 31, 2015 | 36.89 | 36.96 | 36.74 | 36.76 | 2,089 | -0.14(-0.38%) |
Aug 28, 2015 | 36.73 | 36.91 | 36.73 | 36.90 | 9,193 | +0.20(+0.53%) |
Aug 27, 2015 | 36.56 | 37.11 | 36.47 | 36.70 | 8,501 | +0.69(+1.90%) |
Aug 26, 2015 | 35.58 | 36.02 | 35.01 | 36.02 | 7,076 | +0.53(+1.50%) |
Aug 25, 2015 | 36.41 | 36.41 | 35.48 | 35.49 | 99,488 | -0.21(-0.59%) |
Aug 24, 2015 | 34.14 | 36.78 | 29.95 | 35.70 | 66,447 | -1.62(-4.33%) |
Aug 21, 2015 | 38.10 | 38.10 | 37.31 | 37.32 | 29,152 | -1.12(-2.91%) |
Aug 20, 2015 | 39.19 | 39.19 | 38.43 | 38.43 | 19,102 | -1.21(-3.05%) |
Aug 19, 2015 | 39.57 | 39.81 | 39.51 | 39.64 | 2,786 | -0.50(-1.24%) |
Aug 18, 2015 | 40.08 | 40.32 | 40.05 | 40.14 | 3,389 | -0.16(-0.38%) |
Aug 17, 2015 | 40.02 | 40.30 | 39.92 | 40.30 | 5,660 | +0.08(+0.20%) |
Aug 14, 2015 | 39.86 | 40.22 | 39.86 | 40.22 | 2,494 | +0.17(+0.41%) |
Aug 13, 2015 | 39.92 | 40.07 | 39.83 | 40.05 | 4,945 | +0.15(+0.37%) |
Aug 12, 2015 | 40.04 | 40.04 | 39.06 | 39.90 | 10,853 | -0.47(-1.15%) |
Aug 11, 2015 | 40.79 | 40.79 | 40.20 | 40.37 | 6,378 | -0.68(-1.65%) |
Aug 10, 2015 | 40.79 | 41.10 | 40.79 | 41.05 | 7,110 | +0.69(+1.72%) |
Aug 07, 2015 | 40.57 | 40.57 | 40.26 | 40.35 | 22,044 | -0.16(-0.40%) |
Aug 06, 2015 | 40.89 | 41.05 | 40.44 | 40.52 | 3,631 | -0.54(-1.31%) |
Aug 05, 2015 | 41.54 | 41.58 | 41.06 | 41.06 | 2,018 | -0.23(-0.55%) |
Aug 04, 2015 | 41.41 | 41.48 | 41.19 | 41.28 | 31,458 | +0.08(+0.20%) |
Aug 03, 2015 | 41.15 | 41.21 | 41.15 | 41.20 | 782 | -0.03(-0.07%) |
Jul 31, 2015 | 41.14 | 41.34 | 41.00 | 41.23 | 1,441 | +0.17(+0.41%) |
Jul 30, 2015 | 41.06 | 41.06 | 41.06 | 41.06 | 422 | +0.06(+0.14%) |
Jul 29, 2015 | 40.62 | 41.05 | 40.62 | 41.01 | 931 | +0.39(+0.96%) |
Jul 28, 2015 | 40.39 | 40.68 | 40.39 | 40.62 | 1,289 | +0.29(+0.71%) |
Jul 27, 2015 | 40.39 | 40.39 | 40.33 | 40.33 | 973 | -0.51(-1.26%) |
Jul 24, 2015 | 41.46 | 41.46 | 40.78 | 40.84 | 7,105 | -0.60(-1.46%) |
Jul 23, 2015 | 41.45 | 41.45 | 41.44 | 41.45 | 1,445 | -0.29(-0.68%) |
Jul 22, 2015 | 41.59 | 41.78 | 41.59 | 41.73 | 1,051 | +0.04(+0.09%) |
Jul 21, 2015 | 42.04 | 42.04 | 41.60 | 41.69 | 3,770 | -0.22(-0.52%) |
Jul 20, 2015 | 42.05 | 42.05 | 41.90 | 41.91 | 2,298 | -0.08(-0.18%) |
Jul 17, 2015 | 41.89 | 42.00 | 41.87 | 41.99 | 1,672 | +0.26(+0.61%) |
Jul 15, 2015 | 41.67 | 41.73 | 41.67 | 41.73 | 140 | +0.06(+0.15%) |
Jul 14, 2015 | 41.54 | 41.70 | 41.53 | 41.67 | 89,270 | +0.09(+0.22%) |
Jul 13, 2015 | 41.42 | 41.58 | 41.42 | 41.58 | 2,618 | +0.56(+1.35%) |
Jul 10, 2015 | 40.93 | 41.02 | 40.79 | 41.02 | 2,682 | +0.53(+1.31%) |
Jul 09, 2015 | 40.71 | 40.72 | 40.44 | 40.49 | 22,815 | +0.26(+0.65%) |
Jul 08, 2015 | 40.45 | 40.52 | 40.20 | 40.23 | 35,732 | -0.98(-2.38%) |
Jul 07, 2015 | 40.59 | 41.22 | 40.39 | 41.21 | 16,360 | +0.03(+0.08%) |
Jul 06, 2015 | 40.83 | 41.19 | 40.83 | 41.18 | 14,375 | -0.38(-0.92%) |
Jul 02, 2015 | 41.45 | 41.56 | 41.56 | 41.56 | 1,347 | -0.01(-0.02%) |
Jul 01, 2015 | 41.84 | 41.89 | 41.55 | 41.57 | 7,716 | +0.12(+0.30%) |
Jun 30, 2015 | 41.42 | 41.48 | 41.13 | 41.45 | 5,027 | +0.30(+0.73%) |
Jun 29, 2015 | 41.99 | 41.99 | 41.15 | 41.15 | 59,884 | -1.31(-3.08%) |
Jun 26, 2015 | 42.49 | 42.49 | 42.30 | 42.45 | 2,203 | +0.16(+0.37%) |
Jun 25, 2015 | 42.62 | 42.62 | 42.25 | 42.30 | 5,895 | -0.15(-0.35%) |
Jun 24, 2015 | 42.61 | 42.61 | 42.44 | 42.44 | 2,418 | -0.41(-0.95%) |
Jun 23, 2015 | 42.90 | 42.90 | 42.82 | 42.85 | 4,522 | +0.05(+0.11%) |
Jun 22, 2015 | 42.81 | 42.94 | 42.72 | 42.80 | 4,891 | +0.27(+0.63%) |
Jun 19, 2015 | 42.39 | 42.53 | 42.39 | 42.53 | 820 | -0.01(-0.03%) |
Jun 18, 2015 | 42.42 | 42.65 | 42.38 | 42.55 | 4,120 | +0.18(+0.42%) |
Jun 17, 2015 | 42.62 | 42.62 | 42.37 | 42.37 | 8,524 | +0.03(+0.08%) |
Jun 16, 2015 | 42.34 | 42.34 | 42.34 | 42.34 | 812 | +0.24(+0.56%) |
Jun 15, 2015 | 41.86 | 42.11 | 41.66 | 42.10 | 8,328 | -0.13(-0.31%) |
Jun 12, 2015 | 42.21 | 42.26 | 42.14 | 42.23 | 21,770 | -0.22(-0.52%) |
Jun 11, 2015 | 42.45 | 42.47 | 42.42 | 42.45 | 6,081 | +0.11(+0.27%) |
Jun 10, 2015 | 42.37 | 42.43 | 42.31 | 42.34 | 2,512 | +0.51(+1.22%) |
Jun 09, 2015 | 41.67 | 41.82 | 41.56 | 41.82 | 3,662 | -0.23(-0.54%) |
Jun 08, 2015 | 42.15 | 42.29 | 41.88 | 42.05 | 13,121 | -0.05(-0.12%) |
Jun 05, 2015 | 41.76 | 42.11 | 41.68 | 42.10 | 39,089 | +0.50(+1.19%) |
Jun 04, 2015 | 41.83 | 41.83 | 41.59 | 41.60 | 7,599 | -0.35(-0.83%) |
Jun 03, 2015 | 41.86 | 42.01 | 41.86 | 41.95 | 77,318 | +0.57(+1.37%) |
Jun 02, 2015 | 41.43 | 41.43 | 41.39 | 41.39 | 7,707 | +0.27(+0.65%) |
Jun 01, 2015 | 41.34 | 41.34 | 41.12 | 41.12 | 1,525 | -0.06(-0.15%) |
May 29, 2015 | 41.30 | 41.30 | 41.18 | 41.18 | 2,660 | -0.25(-0.60%) |
May 28, 2015 | 41.43 | 41.43 | 41.43 | 41.43 | 360 | +0.07(+0.18%) |
May 27, 2015 | 41.05 | 41.41 | 41.05 | 41.35 | 9,640 | +0.46(+1.13%) |
May 26, 2015 | 41.08 | 41.08 | 40.83 | 40.89 | 4,523 | -0.24(-0.57%) |
May 22, 2015 | 41.28 | 41.13 | 41.13 | 41.13 | 1,354 | -0.13(-0.31%) |
May 21, 2015 | 41.20 | 41.25 | 41.19 | 41.25 | 1,793 | -0.03(-0.07%) |
May 20, 2015 | 41.32 | 41.32 | 41.28 | 41.28 | 408 | +0.00(+0.00%) |
May 19, 2015 | 41.47 | 41.52 | 41.20 | 41.28 | 24,270 | -0.07(-0.17%) |
May 18, 2015 | 40.71 | 41.35 | 40.71 | 41.35 | 2,614 | +0.53(+1.31%) |
May 15, 2015 | 41.06 | 41.06 | 40.79 | 40.82 | 4,312 | -0.28(-0.69%) |
May 14, 2015 | 40.78 | 41.10 | 40.78 | 41.10 | 976 | +0.36(+0.89%) |
May 13, 2015 | 40.70 | 40.80 | 40.69 | 40.74 | 5,423 | -0.04(-0.09%) |
May 12, 2015 | 40.41 | 40.78 | 40.41 | 40.78 | 4,171 | -0.29(-0.72%) |
May 11, 2015 | 41.10 | 41.26 | 41.07 | 41.07 | 1,577 | -0.03(-0.08%) |
May 08, 2015 | 41.10 | 41.14 | 41.04 | 41.10 | 3,357 | +0.18(+0.45%) |
May 07, 2015 | 40.60 | 40.92 | 40.60 | 40.92 | 1,903 | +0.38(+0.95%) |
May 06, 2015 | 40.69 | 40.69 | 40.53 | 40.53 | 3,886 | -0.30(-0.74%) |
May 05, 2015 | 41.20 | 41.32 | 40.83 | 40.83 | 6,367 | -0.49(-1.18%) |
May 04, 2015 | 41.24 | 41.40 | 41.17 | 41.32 | 10,242 | +0.39(+0.95%) |