Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 34.66 | 34.67 | 34.36 | 34.57 | 103,441 | -0.18(-0.52%) |
Apr 28, 2016 | 35.02 | 35.20 | 34.70 | 34.75 | 188,583 | -0.31(-0.89%) |
Apr 27, 2016 | 35.03 | 35.17 | 34.87 | 35.07 | 55,807 | -0.07(-0.21%) |
Apr 26, 2016 | 35.20 | 35.28 | 35.08 | 35.14 | 83,651 | -0.02(-0.06%) |
Apr 25, 2016 | 35.10 | 35.16 | 34.98 | 35.16 | 106,732 | -0.03(-0.09%) |
Apr 22, 2016 | 35.16 | 35.25 | 34.97 | 35.19 | 127,211 | -0.13(-0.38%) |
Apr 21, 2016 | 35.42 | 35.46 | 35.24 | 35.33 | 102,497 | -0.06(-0.17%) |
Apr 20, 2016 | 35.43 | 35.55 | 35.29 | 35.39 | 127,093 | -0.00(-0.01%) |
Apr 19, 2016 | 35.55 | 35.55 | 35.31 | 35.39 | 63,544 | -0.07(-0.21%) |
Apr 18, 2016 | 35.20 | 35.48 | 35.20 | 35.46 | 388,525 | +0.19(+0.55%) |
Apr 15, 2016 | 35.27 | 35.32 | 35.17 | 35.27 | 60,052 | +0.01(+0.02%) |
Apr 14, 2016 | 35.28 | 35.36 | 35.23 | 35.26 | 117,963 | +0.01(+0.02%) |
Apr 13, 2016 | 35.07 | 35.26 | 35.07 | 35.25 | 83,106 | +0.40(+1.16%) |
Apr 12, 2016 | 34.62 | 34.93 | 34.50 | 34.85 | 148,804 | +0.26(+0.75%) |
Apr 11, 2016 | 34.90 | 35.01 | 34.59 | 34.59 | 81,738 | -0.12(-0.36%) |
Apr 08, 2016 | 34.93 | 34.98 | 34.65 | 34.71 | 114,346 | -0.01(-0.02%) |
Apr 07, 2016 | 34.96 | 35.02 | 34.57 | 34.72 | 238,766 | -0.41(-1.17%) |
Apr 06, 2016 | 34.73 | 35.19 | 34.73 | 35.14 | 78,977 | +0.39(+1.11%) |
Apr 05, 2016 | 34.77 | 34.90 | 34.69 | 34.75 | 417,175 | -0.28(-0.81%) |
Apr 04, 2016 | 35.16 | 35.17 | 34.98 | 35.03 | 138,342 | -0.11(-0.31%) |
Apr 01, 2016 | 34.66 | 35.18 | 34.61 | 35.14 | 77,996 | +0.27(+0.78%) |
Mar 31, 2016 | 34.86 | 34.99 | 34.81 | 34.87 | 142,819 | -0.01(-0.02%) |
Mar 30, 2016 | 34.88 | 35.00 | 34.81 | 34.88 | 115,034 | +0.13(+0.37%) |
Mar 29, 2016 | 34.19 | 34.75 | 34.19 | 34.75 | 150,137 | +0.48(+1.39%) |
Mar 28, 2016 | 34.34 | 34.37 | 34.20 | 34.27 | 181,291 | +0.03(+0.09%) |
Mar 24, 2016 | 34.08 | 34.24 | 34.24 | 34.24 | 168,874 | +0.00(+0.01%) |
Mar 23, 2016 | 34.43 | 34.43 | 34.18 | 34.24 | 84,551 | -0.25(-0.73%) |
Mar 22, 2016 | 34.26 | 34.59 | 34.26 | 34.49 | 59,109 | +0.02(+0.06%) |
Mar 21, 2016 | 34.37 | 34.51 | 34.32 | 34.47 | 122,910 | +0.08(+0.22%) |
Mar 18, 2016 | 34.41 | 34.44 | 34.25 | 34.39 | 179,669 | +0.18(+0.51%) |
Mar 17, 2016 | 34.04 | 34.32 | 33.99 | 34.22 | 74,771 | +0.15(+0.44%) |
Mar 16, 2016 | 33.74 | 34.14 | 33.74 | 34.07 | 611,258 | +0.25(+0.73%) |
Mar 15, 2016 | 33.76 | 33.86 | 33.73 | 33.82 | 179,324 | -0.11(-0.32%) |
Mar 14, 2016 | 33.85 | 34.00 | 33.84 | 33.93 | 90,917 | +0.01(+0.03%) |
Mar 11, 2016 | 33.64 | 33.94 | 33.64 | 33.92 | 107,832 | +0.55(+1.66%) |
Mar 10, 2016 | 33.52 | 33.69 | 33.04 | 33.37 | 136,397 | -0.04(-0.12%) |
Mar 09, 2016 | 33.41 | 33.42 | 33.22 | 33.40 | 123,125 | +0.13(+0.40%) |
Mar 08, 2016 | 33.42 | 33.56 | 33.25 | 33.27 | 93,314 | -0.30(-0.91%) |
Mar 07, 2016 | 33.49 | 33.71 | 33.42 | 33.58 | 130,617 | -0.09(-0.28%) |
Mar 04, 2016 | 33.60 | 33.82 | 33.45 | 33.67 | 104,869 | +0.10(+0.31%) |
Mar 03, 2016 | 33.43 | 33.58 | 33.34 | 33.57 | 157,994 | +0.09(+0.26%) |
Mar 02, 2016 | 33.37 | 33.48 | 33.27 | 33.48 | 208,824 | +0.10(+0.30%) |
Mar 01, 2016 | 32.86 | 33.40 | 32.83 | 33.38 | 198,878 | +0.78(+2.39%) |
Feb 29, 2016 | 32.85 | 33.04 | 32.59 | 32.60 | 159,673 | -0.26(-0.79%) |
Feb 26, 2016 | 33.01 | 33.07 | 32.79 | 32.86 | 82,208 | -0.00(-0.01%) |
Feb 25, 2016 | 32.61 | 32.87 | 32.46 | 32.87 | 100,353 | +0.36(+1.12%) |
Feb 24, 2016 | 32.05 | 32.54 | 31.81 | 32.51 | 110,479 | +0.18(+0.54%) |
Feb 23, 2016 | 32.54 | 32.64 | 32.30 | 32.33 | 158,547 | -0.31(-0.96%) |
Feb 22, 2016 | 32.51 | 32.72 | 32.51 | 32.64 | 99,463 | +0.42(+1.32%) |
Feb 19, 2016 | 32.03 | 32.23 | 31.91 | 32.22 | 90,184 | +0.07(+0.21%) |
Feb 18, 2016 | 32.44 | 32.44 | 32.12 | 32.15 | 94,282 | -0.23(-0.71%) |
Feb 17, 2016 | 32.00 | 32.42 | 32.00 | 32.38 | 173,586 | +0.60(+1.90%) |
Feb 16, 2016 | 31.53 | 31.78 | 31.38 | 31.78 | 223,547 | +0.63(+2.02%) |
Feb 12, 2016 | 30.93 | 31.15 | 31.15 | 31.15 | 305,115 | +0.50(+1.63%) |
Feb 11, 2016 | 30.47 | 30.85 | 30.30 | 30.65 | 218,898 | -0.25(-0.82%) |
Feb 10, 2016 | 31.04 | 31.35 | 30.86 | 30.90 | 90,151 | +0.06(+0.18%) |
Feb 09, 2016 | 30.48 | 31.13 | 30.42 | 30.84 | 146,041 | +0.03(+0.10%) |
Feb 08, 2016 | 31.00 | 31.00 | 30.33 | 30.81 | 337,935 | -0.55(-1.75%) |
Feb 05, 2016 | 32.09 | 32.09 | 31.27 | 31.36 | 445,391 | -0.85(-2.64%) |
Feb 04, 2016 | 32.10 | 32.40 | 32.00 | 32.21 | 172,799 | +0.02(+0.07%) |
Feb 03, 2016 | 32.29 | 32.39 | 31.59 | 32.19 | 195,523 | +0.05(+0.16%) |
Feb 02, 2016 | 32.53 | 32.53 | 32.02 | 32.14 | 497,487 | -0.60(-1.83%) |
Feb 01, 2016 | 32.45 | 32.86 | 32.34 | 32.74 | 903,330 | +0.11(+0.34%) |
Jan 29, 2016 | 31.97 | 32.63 | 31.97 | 32.63 | 897,408 | +0.74(+2.34%) |
Jan 28, 2016 | 32.05 | 32.07 | 31.58 | 31.88 | 327,186 | +0.11(+0.34%) |
Jan 27, 2016 | 32.20 | 32.39 | 31.60 | 31.78 | 341,451 | -0.51(-1.58%) |
Jan 26, 2016 | 32.06 | 32.35 | 31.93 | 32.29 | 625,563 | +0.32(+0.99%) |
Jan 25, 2016 | 32.32 | 32.37 | 31.92 | 31.97 | 912,815 | -0.42(-1.30%) |
Jan 22, 2016 | 32.14 | 32.41 | 32.10 | 32.39 | 576,761 | +0.72(+2.27%) |
Jan 21, 2016 | 31.67 | 32.01 | 31.39 | 31.67 | 905,641 | +0.08(+0.24%) |
Jan 20, 2016 | 31.30 | 31.85 | 30.60 | 31.59 | 567,507 | -0.13(-0.41%) |
Jan 19, 2016 | 32.09 | 32.13 | 31.41 | 31.72 | 1,960,448 | -0.00(-0.01%) |
Jan 15, 2016 | 31.55 | 31.73 | 31.73 | 31.73 | 8,463,330 | -0.64(-1.97%) |
Jan 14, 2016 | 31.99 | 32.61 | 31.56 | 32.36 | 1,097,520 | +0.46(+1.45%) |
Jan 13, 2016 | 32.98 | 32.99 | 31.85 | 31.90 | 919,168 | -0.99(-3.01%) |
Jan 12, 2016 | 32.81 | 32.99 | 32.45 | 32.89 | 802,593 | +0.33(+1.03%) |
Jan 11, 2016 | 32.76 | 32.82 | 32.13 | 32.56 | 1,466,081 | +0.00(+0.00%) |
Jan 08, 2016 | 33.15 | 33.20 | 32.51 | 32.56 | 612,466 | -0.36(-1.09%) |
Jan 07, 2016 | 33.15 | 33.51 | 32.87 | 32.92 | 599,815 | -0.84(-2.50%) |
Jan 06, 2016 | 33.68 | 33.96 | 33.55 | 33.76 | 456,684 | -0.39(-1.13%) |
Jan 05, 2016 | 34.24 | 34.27 | 33.95 | 34.14 | 1,109,428 | +0.03(+0.08%) |
Jan 04, 2016 | 34.29 | 34.29 | 33.74 | 34.12 | 2,498,381 | -0.63(-1.81%) |
Dec 31, 2015 | 34.94 | 34.75 | 34.75 | 34.75 | 984,032 | -0.37(-1.05%) |
Dec 30, 2015 | 35.33 | 35.36 | 35.11 | 35.12 | 532,019 | -0.26(-0.74%) |
Dec 29, 2015 | 35.18 | 35.42 | 35.13 | 35.38 | 1,006,677 | +0.40(+1.15%) |
Dec 28, 2015 | 35.00 | 35.00 | 34.74 | 34.97 | 1,114,374 | -0.04(-0.12%) |
Dec 24, 2015 | 34.98 | 35.02 | 35.02 | 35.02 | 1,080,753 | -0.00(-0.00%) |
Dec 23, 2015 | 34.87 | 35.04 | 34.80 | 35.02 | 942,126 | +0.32(+0.94%) |
Dec 22, 2015 | 34.60 | 34.77 | 34.40 | 34.69 | 789,420 | +0.25(+0.73%) |
Dec 21, 2015 | 34.35 | 34.48 | 34.14 | 34.44 | 1,404,621 | +0.29(+0.84%) |
Dec 18, 2015 | 34.74 | 34.74 | 34.14 | 34.16 | 828,284 | -0.59(-1.70%) |
Dec 17, 2015 | 35.33 | 35.33 | 34.74 | 34.75 | 992,445 | -0.50(-1.42%) |
Dec 16, 2015 | 34.94 | 35.30 | 34.68 | 35.25 | 1,407,915 | +0.56(+1.61%) |
Dec 15, 2015 | 34.71 | 34.88 | 34.57 | 34.69 | 4,325,979 | +0.24(+0.69%) |
Dec 14, 2015 | 34.37 | 34.47 | 33.95 | 34.45 | 1,462,217 | +0.17(+0.50%) |
Dec 11, 2015 | 34.69 | 34.71 | 34.23 | 34.28 | 1,355,387 | -0.72(-2.05%) |
Dec 10, 2015 | 35.01 | 35.23 | 34.84 | 34.99 | 877,684 | +0.11(+0.32%) |
Dec 09, 2015 | 35.15 | 35.43 | 34.74 | 34.88 | 885,172 | -0.39(-1.11%) |
Dec 08, 2015 | 35.14 | 35.41 | 35.00 | 35.28 | 840,922 | -0.10(-0.28%) |
Dec 07, 2015 | 35.53 | 35.56 | 35.20 | 35.37 | 963,272 | -0.22(-0.62%) |
Dec 04, 2015 | 35.49 | 35.63 | 35.00 | 35.60 | 1,257,105 | +0.73(+2.08%) |
Dec 03, 2015 | 35.49 | 35.51 | 34.72 | 34.87 | 810,969 | -0.54(-1.52%) |
Dec 02, 2015 | 35.75 | 35.76 | 35.37 | 35.41 | 933,665 | -0.29(-0.82%) |
Dec 01, 2015 | 35.58 | 35.71 | 35.45 | 35.70 | 852,731 | +0.33(+0.93%) |
Nov 30, 2015 | 35.74 | 35.74 | 35.34 | 35.37 | 1,214,141 | -0.22(-0.61%) |
Nov 27, 2015 | 35.61 | 35.65 | 35.50 | 35.59 | 426,632 | +0.04(+0.11%) |
Nov 25, 2015 | 35.55 | 35.55 | 35.55 | 35.55 | 1,325,209 | +0.08(+0.22%) |
Nov 24, 2015 | 35.34 | 35.54 | 35.11 | 35.48 | 849,696 | +0.01(+0.04%) |
Nov 23, 2015 | 35.54 | 35.60 | 35.35 | 35.46 | 1,147,081 | +0.03(+0.10%) |
Nov 20, 2015 | 35.42 | 35.55 | 35.37 | 35.43 | 497,288 | +0.19(+0.55%) |
Nov 19, 2015 | 35.27 | 35.32 | 35.20 | 35.24 | 501,658 | -0.03(-0.07%) |
Nov 18, 2015 | 34.86 | 35.29 | 34.78 | 35.26 | 376,482 | +0.60(+1.74%) |
Nov 17, 2015 | 34.77 | 34.91 | 34.58 | 34.66 | 582,881 | +0.05(+0.15%) |
Nov 16, 2015 | 34.24 | 34.61 | 34.14 | 34.61 | 476,911 | +0.40(+1.17%) |
Nov 13, 2015 | 34.61 | 34.61 | 34.19 | 34.21 | 417,089 | -0.47(-1.35%) |
Nov 12, 2015 | 35.04 | 35.04 | 34.66 | 34.68 | 335,498 | -0.43(-1.23%) |
Nov 11, 2015 | 35.30 | 35.35 | 35.10 | 35.11 | 400,529 | -0.11(-0.30%) |
Nov 10, 2015 | 35.09 | 35.23 | 35.00 | 35.22 | 431,602 | +0.04(+0.12%) |
Nov 09, 2015 | 35.53 | 35.53 | 34.97 | 35.17 | 1,078,897 | -0.37(-1.03%) |
Nov 06, 2015 | 35.56 | 35.56 | 35.28 | 35.54 | 262,035 | -0.02(-0.05%) |
Nov 05, 2015 | 35.60 | 35.66 | 35.32 | 35.56 | 324,948 | +0.01(+0.03%) |
Nov 04, 2015 | 35.69 | 35.73 | 35.42 | 35.55 | 208,788 | -0.07(-0.21%) |
Nov 03, 2015 | 35.55 | 35.74 | 35.40 | 35.62 | 243,076 | +0.06(+0.16%) |
Nov 02, 2015 | 35.26 | 35.60 | 35.22 | 35.57 | 472,199 | +0.41(+1.17%) |
Oct 30, 2015 | 35.36 | 35.40 | 35.16 | 35.16 | 311,529 | -0.15(-0.41%) |
Oct 29, 2015 | 35.36 | 35.36 | 35.19 | 35.30 | 459,790 | -0.02(-0.05%) |
Oct 28, 2015 | 34.95 | 35.32 | 34.82 | 35.32 | 313,399 | +0.41(+1.16%) |
Oct 27, 2015 | 34.87 | 34.96 | 34.73 | 34.91 | 414,575 | -0.04(-0.12%) |
Oct 26, 2015 | 34.89 | 35.02 | 34.78 | 34.95 | 597,775 | +0.06(+0.16%) |
Oct 23, 2015 | 34.89 | 34.99 | 34.72 | 34.90 | 304,449 | +0.47(+1.35%) |
Oct 22, 2015 | 34.17 | 34.51 | 34.17 | 34.43 | 240,770 | +0.51(+1.51%) |
Oct 21, 2015 | 34.31 | 34.35 | 33.90 | 33.92 | 142,991 | -0.26(-0.77%) |
Oct 20, 2015 | 34.20 | 34.34 | 34.06 | 34.19 | 221,061 | -0.09(-0.27%) |
Oct 19, 2015 | 34.05 | 34.30 | 34.05 | 34.28 | 292,844 | +0.14(+0.40%) |
Oct 16, 2015 | 34.14 | 34.16 | 33.93 | 34.14 | 2,011,680 | +0.09(+0.25%) |
Oct 15, 2015 | 33.76 | 34.06 | 33.62 | 34.06 | 196,860 | +0.54(+1.60%) |
Oct 14, 2015 | 33.71 | 33.87 | 33.48 | 33.52 | 215,409 | -0.19(-0.56%) |
Oct 13, 2015 | 33.93 | 34.09 | 33.70 | 33.71 | 208,521 | -0.29(-0.85%) |
Oct 12, 2015 | 34.03 | 34.05 | 33.85 | 34.00 | 286,543 | +0.06(+0.18%) |
Oct 09, 2015 | 33.88 | 33.99 | 33.79 | 33.94 | 584,983 | +0.16(+0.47%) |
Oct 08, 2015 | 33.46 | 33.80 | 33.34 | 33.78 | 116,923 | +0.23(+0.67%) |
Oct 07, 2015 | 33.47 | 33.56 | 33.18 | 33.56 | 232,612 | +0.28(+0.85%) |
Oct 06, 2015 | 33.52 | 33.55 | 33.12 | 33.27 | 253,917 | -0.25(-0.74%) |
Oct 05, 2015 | 33.24 | 33.55 | 33.24 | 33.52 | 338,673 | +0.50(+1.53%) |
Oct 02, 2015 | 32.18 | 33.02 | 32.01 | 33.02 | 277,225 | +0.50(+1.52%) |
Oct 01, 2015 | 32.47 | 32.56 | 32.13 | 32.52 | 187,757 | +0.11(+0.33%) |
Sep 30, 2015 | 32.17 | 32.45 | 32.04 | 32.42 | 237,429 | +0.63(+1.97%) |
Sep 29, 2015 | 31.92 | 32.20 | 31.63 | 31.79 | 319,662 | -0.08(-0.24%) |
Sep 28, 2015 | 32.71 | 32.71 | 31.79 | 31.86 | 458,767 | -0.95(-2.89%) |
Sep 25, 2015 | 33.41 | 33.41 | 32.67 | 32.81 | 268,502 | -0.25(-0.75%) |
Sep 24, 2015 | 33.06 | 33.09 | 32.67 | 33.06 | 640,305 | -0.14(-0.41%) |
Sep 23, 2015 | 33.33 | 33.38 | 33.14 | 33.20 | 244,308 | -0.10(-0.29%) |
Sep 22, 2015 | 33.31 | 33.39 | 33.04 | 33.30 | 163,200 | -0.42(-1.24%) |
Sep 21, 2015 | 33.81 | 34.04 | 33.49 | 33.71 | 286,893 | +0.10(+0.29%) |
Sep 18, 2015 | 33.80 | 34.02 | 33.59 | 33.61 | 271,243 | -0.48(-1.41%) |
Sep 17, 2015 | 34.08 | 34.60 | 33.99 | 34.09 | 193,093 | +0.06(+0.17%) |
Sep 16, 2015 | 33.88 | 34.10 | 33.76 | 34.04 | 161,484 | +0.20(+0.60%) |
Sep 15, 2015 | 33.50 | 33.90 | 33.38 | 33.83 | 2,102,987 | +0.40(+1.18%) |
Sep 14, 2015 | 33.64 | 33.64 | 33.32 | 33.44 | 157,673 | -0.09(-0.27%) |
Sep 11, 2015 | 33.27 | 33.55 | 33.13 | 33.52 | 166,137 | +0.22(+0.66%) |
Sep 10, 2015 | 33.11 | 33.52 | 33.06 | 33.30 | 142,394 | +0.18(+0.55%) |
Sep 09, 2015 | 33.95 | 33.95 | 33.04 | 33.12 | 141,801 | -0.44(-1.32%) |
Sep 08, 2015 | 33.27 | 33.57 | 33.16 | 33.56 | 179,021 | +0.86(+2.64%) |
Sep 04, 2015 | 32.79 | 32.70 | 32.70 | 32.70 | 327,575 | -0.42(-1.26%) |
Sep 03, 2015 | 33.31 | 33.55 | 33.02 | 33.12 | 266,064 | -0.04(-0.12%) |
Sep 02, 2015 | 32.79 | 33.15 | 32.61 | 33.15 | 138,408 | +0.70(+2.15%) |
Sep 01, 2015 | 33.04 | 33.04 | 32.34 | 32.46 | 379,213 | -0.91(-2.74%) |
Aug 31, 2015 | 33.58 | 33.72 | 33.30 | 33.37 | 157,468 | -0.35(-1.05%) |
Aug 28, 2015 | 33.69 | 33.82 | 33.53 | 33.72 | 160,702 | +0.02(+0.05%) |
Aug 27, 2015 | 33.42 | 33.76 | 33.10 | 33.71 | 448,836 | +0.72(+2.18%) |
Aug 26, 2015 | 32.06 | 33.01 | 31.92 | 32.99 | 262,313 | +1.25(+3.93%) |
Aug 25, 2015 | 33.20 | 33.47 | 31.74 | 31.74 | 461,495 | -0.40(-1.23%) |
Aug 24, 2015 | 31.23 | 34.30 | 18.49 | 32.14 | 1,072,986 | -1.14(-3.43%) |
Aug 21, 2015 | 34.03 | 34.08 | 33.28 | 33.28 | 388,587 | -1.07(-3.11%) |
Aug 20, 2015 | 35.04 | 35.04 | 34.35 | 34.35 | 141,693 | -0.84(-2.38%) |
Aug 19, 2015 | 35.38 | 35.46 | 35.03 | 35.18 | 132,982 | -0.24(-0.68%) |
Aug 18, 2015 | 35.47 | 35.55 | 35.39 | 35.43 | 41,860 | -0.11(-0.30%) |
Aug 17, 2015 | 35.11 | 35.53 | 35.01 | 35.53 | 54,881 | +0.31(+0.88%) |
Aug 14, 2015 | 35.18 | 35.27 | 35.02 | 35.22 | 89,237 | +0.09(+0.27%) |
Aug 13, 2015 | 35.14 | 35.33 | 35.03 | 35.13 | 128,221 | -0.02(-0.05%) |
Aug 12, 2015 | 34.91 | 35.17 | 34.54 | 35.15 | 90,656 | +0.02(+0.05%) |
Aug 11, 2015 | 35.27 | 35.35 | 34.98 | 35.13 | 109,436 | -0.32(-0.89%) |
Aug 10, 2015 | 35.25 | 35.47 | 35.25 | 35.45 | 120,274 | +0.39(+1.12%) |
Aug 07, 2015 | 35.18 | 35.18 | 34.82 | 35.05 | 143,362 | -0.09(-0.27%) |
Aug 06, 2015 | 35.69 | 35.69 | 35.00 | 35.15 | 100,902 | -0.48(-1.34%) |
Aug 05, 2015 | 35.61 | 35.83 | 35.55 | 35.62 | 87,124 | +0.19(+0.53%) |
Aug 04, 2015 | 35.52 | 35.57 | 35.38 | 35.44 | 123,023 | -0.03(-0.07%) |
Aug 03, 2015 | 35.64 | 35.64 | 35.29 | 35.46 | 80,798 | -0.14(-0.39%) |
Jul 31, 2015 | 35.64 | 35.73 | 35.55 | 35.60 | 49,258 | +0.06(+0.16%) |
Jul 30, 2015 | 35.43 | 35.56 | 35.24 | 35.55 | 88,964 | +0.05(+0.14%) |
Jul 29, 2015 | 35.41 | 35.52 | 35.30 | 35.50 | 56,686 | +0.19(+0.53%) |
Jul 28, 2015 | 35.13 | 35.34 | 34.92 | 35.31 | 90,235 | +0.43(+1.25%) |
Jul 27, 2015 | 35.10 | 35.10 | 34.81 | 34.87 | 174,089 | -0.30(-0.85%) |
Jul 24, 2015 | 35.58 | 35.64 | 35.11 | 35.17 | 114,923 | -0.31(-0.89%) |
Jul 23, 2015 | 35.87 | 35.87 | 35.44 | 35.49 | 937,492 | -0.18(-0.49%) |
Jul 22, 2015 | 35.61 | 35.80 | 35.49 | 35.66 | 63,174 | -0.16(-0.44%) |
Jul 21, 2015 | 36.04 | 36.04 | 35.77 | 35.82 | 77,161 | -0.17(-0.47%) |
Jul 20, 2015 | 35.98 | 36.09 | 35.87 | 35.99 | 211,793 | +0.13(+0.37%) |
Jul 17, 2015 | 35.86 | 35.88 | 35.75 | 35.86 | 85,742 | +0.14(+0.41%) |
Jul 16, 2015 | 35.61 | 35.71 | 35.58 | 35.71 | 1,219,679 | +0.33(+0.94%) |
Jul 15, 2015 | 35.47 | 35.57 | 35.35 | 35.38 | 74,404 | -0.10(-0.29%) |
Jul 14, 2015 | 35.35 | 35.54 | 35.27 | 35.48 | 109,472 | +0.21(+0.59%) |
Jul 13, 2015 | 35.15 | 35.30 | 35.12 | 35.27 | 112,132 | +0.43(+1.25%) |
Jul 10, 2015 | 34.65 | 34.91 | 34.63 | 34.84 | 61,900 | +0.53(+1.55%) |
Jul 09, 2015 | 34.61 | 34.70 | 34.31 | 34.31 | 87,801 | +0.04(+0.12%) |
Jul 08, 2015 | 34.74 | 34.74 | 34.25 | 34.27 | 84,972 | -0.57(-1.65%) |
Jul 07, 2015 | 34.70 | 34.86 | 34.20 | 34.84 | 111,100 | +0.18(+0.52%) |
Jul 06, 2015 | 34.48 | 34.83 | 34.48 | 34.66 | 77,722 | -0.05(-0.15%) |
Jul 02, 2015 | 34.87 | 34.71 | 34.71 | 34.71 | 302,196 | -0.06(-0.16%) |
Jul 01, 2015 | 34.80 | 34.89 | 34.57 | 34.77 | 186,670 | +0.28(+0.81%) |
Jun 30, 2015 | 34.63 | 34.71 | 34.40 | 34.49 | 179,752 | +0.18(+0.53%) |
Jun 29, 2015 | 34.87 | 34.96 | 34.31 | 34.31 | 169,099 | -0.83(-2.37%) |
Jun 26, 2015 | 35.27 | 35.27 | 35.01 | 35.14 | 56,248 | -0.01(-0.02%) |
Jun 25, 2015 | 35.36 | 35.38 | 35.14 | 35.15 | 45,628 | -0.12(-0.35%) |
Jun 24, 2015 | 35.49 | 35.53 | 35.24 | 35.27 | 71,718 | -0.24(-0.68%) |
Jun 23, 2015 | 35.57 | 35.58 | 35.45 | 35.51 | 62,126 | +0.03(+0.10%) |
Jun 22, 2015 | 35.53 | 35.62 | 35.46 | 35.48 | 65,750 | +0.23(+0.66%) |
Jun 19, 2015 | 35.50 | 35.50 | 35.24 | 35.24 | 63,015 | -0.14(-0.38%) |
Jun 18, 2015 | 35.08 | 35.49 | 35.08 | 35.38 | 49,297 | +0.39(+1.12%) |
Jun 17, 2015 | 35.02 | 35.11 | 34.85 | 34.99 | 44,030 | +0.07(+0.19%) |
Jun 16, 2015 | 34.68 | 34.98 | 34.68 | 34.92 | 67,981 | +0.17(+0.50%) |
Jun 15, 2015 | 34.71 | 34.79 | 34.51 | 34.75 | 1,469,984 | -0.16(-0.45%) |
Jun 12, 2015 | 34.94 | 34.99 | 34.83 | 34.90 | 32,290 | -0.20(-0.58%) |
Jun 11, 2015 | 35.14 | 35.20 | 35.05 | 35.11 | 163,211 | +0.04(+0.11%) |
Jun 10, 2015 | 34.75 | 35.10 | 34.68 | 35.07 | 111,653 | +0.48(+1.40%) |
Jun 09, 2015 | 34.67 | 34.70 | 34.43 | 34.59 | 45,086 | -0.08(-0.23%) |
Jun 08, 2015 | 34.93 | 34.93 | 34.61 | 34.67 | 179,921 | -0.25(-0.70%) |
Jun 05, 2015 | 34.90 | 34.99 | 34.71 | 34.91 | 41,160 | +0.03(+0.07%) |
Jun 04, 2015 | 35.14 | 35.20 | 34.85 | 34.89 | 56,929 | -0.38(-1.07%) |
Jun 03, 2015 | 35.20 | 35.36 | 35.10 | 35.26 | 45,659 | +0.14(+0.41%) |
Jun 02, 2015 | 35.11 | 35.29 | 34.95 | 35.12 | 40,632 | +0.06(+0.18%) |
Jun 01, 2015 | 35.19 | 35.29 | 34.93 | 35.06 | 49,073 | +0.00(+0.00%) |
May 29, 2015 | 35.30 | 35.30 | 34.97 | 35.06 | 41,118 | -0.24(-0.68%) |
May 28, 2015 | 35.31 | 35.33 | 35.17 | 35.30 | 59,549 | -0.05(-0.14%) |
May 27, 2015 | 35.11 | 35.40 | 35.05 | 35.35 | 71,244 | +0.34(+0.96%) |
May 26, 2015 | 35.33 | 35.33 | 34.92 | 35.02 | 112,011 | -0.40(-1.14%) |
May 22, 2015 | 35.47 | 35.42 | 35.42 | 35.42 | 83,939 | -0.01(-0.02%) |
May 21, 2015 | 35.25 | 35.49 | 35.25 | 35.43 | 60,271 | +0.08(+0.24%) |
May 20, 2015 | 35.40 | 35.47 | 35.21 | 35.34 | 78,869 | -0.06(-0.17%) |
May 19, 2015 | 35.42 | 35.48 | 35.30 | 35.40 | 153,608 | +0.02(+0.05%) |
May 18, 2015 | 35.26 | 35.44 | 35.18 | 35.38 | 69,775 | +0.12(+0.35%) |
May 15, 2015 | 35.27 | 35.28 | 35.14 | 35.26 | 534,234 | +0.08(+0.24%) |
May 14, 2015 | 34.97 | 35.23 | 34.90 | 35.18 | 43,299 | +0.40(+1.15%) |
May 13, 2015 | 34.95 | 35.04 | 34.74 | 34.78 | 112,754 | -0.03(-0.09%) |
May 12, 2015 | 34.71 | 34.94 | 34.56 | 34.81 | 58,457 | -0.08(-0.22%) |
May 11, 2015 | 35.06 | 35.11 | 34.88 | 34.88 | 66,165 | -0.17(-0.48%) |
May 08, 2015 | 34.89 | 35.09 | 34.86 | 35.05 | 66,109 | +0.46(+1.34%) |
May 07, 2015 | 34.35 | 34.71 | 34.35 | 34.59 | 89,272 | +0.18(+0.53%) |
May 06, 2015 | 34.65 | 34.72 | 34.22 | 34.41 | 76,162 | -0.11(-0.33%) |
May 05, 2015 | 34.93 | 34.93 | 34.49 | 34.52 | 106,423 | -0.45(-1.29%) |
May 04, 2015 | 34.94 | 35.19 | 34.94 | 34.97 | 117,406 | +0.08(+0.23%) |