Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 32.43 | 32.43 | 32.15 | 32.29 | 18,722 | -0.13(-0.39%) |
Apr 28, 2016 | 32.46 | 32.68 | 32.39 | 32.42 | 35,391 | -0.31(-0.96%) |
Apr 27, 2016 | 32.60 | 32.78 | 32.60 | 32.73 | 15,762 | +0.06(+0.18%) |
Apr 26, 2016 | 32.66 | 32.69 | 32.57 | 32.67 | 55,054 | +0.14(+0.44%) |
Apr 25, 2016 | 32.45 | 32.53 | 32.36 | 32.53 | 44,081 | -0.16(-0.50%) |
Apr 22, 2016 | 32.63 | 32.72 | 32.52 | 32.69 | 28,078 | +0.01(+0.02%) |
Apr 21, 2016 | 32.82 | 32.82 | 32.61 | 32.69 | 34,821 | -0.15(-0.45%) |
Apr 20, 2016 | 32.82 | 32.99 | 32.75 | 32.84 | 26,912 | +0.02(+0.07%) |
Apr 19, 2016 | 32.69 | 32.89 | 32.66 | 32.81 | 41,030 | +0.57(+1.76%) |
Apr 18, 2016 | 31.93 | 32.29 | 31.93 | 32.25 | 71,484 | +0.21(+0.65%) |
Apr 15, 2016 | 32.05 | 32.11 | 31.96 | 32.04 | 45,081 | +0.04(+0.14%) |
Apr 14, 2016 | 32.07 | 32.09 | 31.96 | 31.99 | 46,953 | +0.10(+0.30%) |
Apr 13, 2016 | 31.81 | 31.90 | 31.75 | 31.90 | 23,092 | +0.59(+1.87%) |
Apr 12, 2016 | 31.10 | 31.42 | 30.98 | 31.31 | 58,712 | +0.41(+1.34%) |
Apr 11, 2016 | 31.05 | 31.16 | 30.90 | 30.90 | 15,935 | +0.07(+0.22%) |
Apr 08, 2016 | 30.90 | 30.94 | 30.75 | 30.83 | 27,075 | +0.54(+1.79%) |
Apr 07, 2016 | 30.45 | 30.52 | 30.19 | 30.29 | 39,576 | -0.43(-1.40%) |
Apr 06, 2016 | 30.28 | 30.72 | 30.28 | 30.72 | 20,560 | +0.47(+1.55%) |
Apr 05, 2016 | 30.29 | 30.34 | 30.22 | 30.25 | 32,452 | -0.63(-2.05%) |
Apr 04, 2016 | 30.99 | 31.01 | 30.83 | 30.88 | 32,713 | -0.07(-0.22%) |
Apr 01, 2016 | 30.61 | 30.95 | 30.53 | 30.95 | 24,584 | -0.28(-0.91%) |
Mar 31, 2016 | 31.47 | 31.47 | 31.23 | 31.23 | 42,969 | -0.30(-0.95%) |
Mar 30, 2016 | 31.55 | 31.75 | 31.52 | 31.53 | 48,952 | +0.27(+0.86%) |
Mar 29, 2016 | 30.77 | 31.27 | 30.76 | 31.26 | 27,890 | +0.32(+1.04%) |
Mar 28, 2016 | 31.02 | 31.02 | 30.88 | 30.94 | 20,531 | +0.19(+0.61%) |
Mar 24, 2016 | 30.64 | 30.75 | 30.75 | 30.75 | 130,206 | -0.29(-0.94%) |
Mar 23, 2016 | 31.28 | 31.28 | 30.99 | 31.05 | 66,155 | -0.31(-0.98%) |
Mar 22, 2016 | 31.18 | 31.42 | 31.18 | 31.35 | 21,272 | -0.14(-0.45%) |
Mar 21, 2016 | 31.48 | 31.56 | 31.39 | 31.49 | 36,476 | -0.13(-0.40%) |
Mar 18, 2016 | 31.70 | 31.71 | 31.57 | 31.62 | 21,517 | -0.08(-0.26%) |
Mar 17, 2016 | 31.42 | 31.74 | 31.39 | 31.70 | 33,448 | +0.29(+0.94%) |
Mar 16, 2016 | 30.87 | 31.46 | 30.87 | 31.40 | 70,317 | +0.35(+1.13%) |
Mar 15, 2016 | 31.05 | 31.06 | 30.95 | 31.05 | 31,453 | -0.30(-0.97%) |
Mar 14, 2016 | 31.40 | 31.45 | 31.28 | 31.36 | 26,147 | -0.14(-0.45%) |
Mar 11, 2016 | 31.18 | 31.52 | 31.16 | 31.50 | 70,870 | +0.79(+2.59%) |
Mar 10, 2016 | 31.00 | 31.15 | 30.54 | 30.71 | 43,907 | -0.05(-0.17%) |
Mar 09, 2016 | 30.75 | 30.87 | 30.68 | 30.76 | 44,143 | +0.18(+0.58%) |
Mar 08, 2016 | 30.76 | 30.76 | 30.56 | 30.58 | 36,198 | -0.32(-1.03%) |
Mar 07, 2016 | 30.54 | 30.99 | 30.54 | 30.90 | 61,585 | +0.00(+0.00%) |
Mar 04, 2016 | 30.84 | 31.02 | 30.77 | 30.90 | 54,895 | +0.22(+0.70%) |
Mar 03, 2016 | 30.40 | 30.68 | 30.40 | 30.68 | 46,675 | +0.36(+1.17%) |
Mar 02, 2016 | 30.06 | 30.36 | 30.02 | 30.33 | 32,148 | +0.25(+0.84%) |
Mar 01, 2016 | 29.82 | 30.13 | 29.81 | 30.07 | 169,983 | +0.69(+2.35%) |
Feb 29, 2016 | 29.47 | 29.60 | 29.39 | 29.39 | 70,327 | -0.10(-0.35%) |
Feb 26, 2016 | 29.72 | 29.73 | 29.47 | 29.49 | 29,310 | -0.08(-0.28%) |
Feb 25, 2016 | 29.36 | 29.57 | 29.27 | 29.57 | 18,759 | +0.33(+1.12%) |
Feb 24, 2016 | 28.84 | 29.27 | 28.73 | 29.24 | 53,940 | -0.19(-0.65%) |
Feb 23, 2016 | 29.75 | 29.76 | 29.38 | 29.44 | 73,269 | -0.56(-1.86%) |
Feb 22, 2016 | 29.93 | 30.02 | 29.93 | 29.99 | 30,881 | +0.36(+1.20%) |
Feb 19, 2016 | 29.47 | 29.69 | 29.40 | 29.64 | 58,714 | -0.10(-0.35%) |
Feb 18, 2016 | 29.99 | 29.99 | 29.70 | 29.74 | 162,955 | -0.14(-0.48%) |
Feb 17, 2016 | 29.62 | 29.98 | 29.57 | 29.88 | 38,460 | +0.49(+1.67%) |
Feb 16, 2016 | 29.33 | 29.40 | 29.10 | 29.39 | 169,862 | +0.54(+1.88%) |
Feb 12, 2016 | 28.48 | 28.85 | 28.85 | 28.85 | 59,310 | +0.49(+1.73%) |
Feb 11, 2016 | 28.35 | 28.46 | 28.17 | 28.36 | 91,267 | -0.42(-1.44%) |
Feb 10, 2016 | 28.92 | 29.04 | 28.73 | 28.78 | 128,095 | -0.01(-0.05%) |
Feb 09, 2016 | 28.55 | 28.84 | 28.55 | 28.79 | 39,173 | -0.35(-1.20%) |
Feb 08, 2016 | 29.19 | 29.29 | 28.91 | 29.14 | 69,300 | -0.55(-1.85%) |
Feb 05, 2016 | 29.97 | 29.97 | 29.60 | 29.69 | 20,090 | -0.41(-1.36%) |
Feb 04, 2016 | 29.90 | 30.23 | 29.79 | 30.10 | 47,480 | +0.09(+0.30%) |
Feb 03, 2016 | 29.86 | 30.01 | 29.38 | 30.01 | 38,387 | +0.37(+1.25%) |
Feb 02, 2016 | 29.92 | 29.92 | 29.59 | 29.64 | 34,521 | -0.83(-2.73%) |
Feb 01, 2016 | 30.19 | 30.52 | 30.11 | 30.47 | 35,392 | -0.04(-0.12%) |
Jan 29, 2016 | 30.09 | 30.51 | 30.08 | 30.51 | 44,911 | +0.47(+1.58%) |
Jan 28, 2016 | 30.21 | 30.21 | 29.75 | 30.03 | 46,380 | +0.22(+0.72%) |
Jan 27, 2016 | 29.89 | 30.21 | 29.75 | 29.82 | 17,748 | -0.19(-0.64%) |
Jan 26, 2016 | 29.62 | 30.01 | 29.59 | 30.01 | 67,656 | +0.62(+2.10%) |
Jan 25, 2016 | 29.61 | 29.69 | 29.38 | 29.39 | 90,165 | -0.42(-1.42%) |
Jan 22, 2016 | 29.70 | 29.84 | 29.60 | 29.82 | 52,810 | +0.81(+2.79%) |
Jan 21, 2016 | 28.61 | 29.10 | 28.42 | 29.01 | 175,030 | +0.30(+1.03%) |
Jan 20, 2016 | 28.78 | 28.90 | 28.21 | 28.71 | 65,626 | -0.67(-2.27%) |
Jan 19, 2016 | 29.57 | 29.58 | 29.18 | 29.38 | 83,761 | +0.33(+1.12%) |
Jan 15, 2016 | 29.16 | 29.05 | 29.05 | 29.05 | 73,598 | -1.12(-3.71%) |
Jan 14, 2016 | 29.90 | 30.30 | 29.68 | 30.17 | 74,439 | +0.49(+1.65%) |
Jan 13, 2016 | 30.37 | 30.42 | 29.66 | 29.68 | 150,242 | -0.47(-1.57%) |
Jan 12, 2016 | 30.28 | 30.33 | 29.94 | 30.16 | 94,977 | +0.16(+0.52%) |
Jan 11, 2016 | 30.24 | 30.24 | 29.79 | 30.00 | 95,914 | +0.13(+0.45%) |
Jan 08, 2016 | 30.44 | 30.44 | 29.86 | 29.87 | 95,995 | -0.38(-1.25%) |
Jan 07, 2016 | 30.25 | 30.56 | 30.21 | 30.25 | 96,621 | -0.63(-2.04%) |
Jan 06, 2016 | 30.72 | 30.96 | 30.71 | 30.88 | 46,320 | -0.55(-1.75%) |
Jan 05, 2016 | 31.39 | 31.43 | 31.17 | 31.43 | 95,937 | -0.11(-0.35%) |
Jan 04, 2016 | 31.49 | 31.54 | 31.16 | 31.54 | 45,741 | -0.48(-1.51%) |
Dec 31, 2015 | 32.20 | 32.02 | 32.02 | 32.02 | 59,040 | -0.41(-1.26%) |
Dec 30, 2015 | 32.57 | 32.60 | 32.41 | 32.43 | 240,206 | -0.26(-0.79%) |
Dec 29, 2015 | 32.56 | 32.77 | 32.55 | 32.69 | 186,808 | +0.32(+0.99%) |
Dec 28, 2015 | 32.38 | 32.40 | 32.29 | 32.37 | 51,395 | -0.16(-0.49%) |
Dec 24, 2015 | 32.39 | 32.53 | 32.53 | 32.53 | 79,260 | +0.04(+0.13%) |
Dec 23, 2015 | 32.23 | 32.49 | 32.23 | 32.49 | 182,566 | +0.59(+1.84%) |
Dec 22, 2015 | 31.77 | 31.97 | 31.68 | 31.90 | 126,866 | +0.23(+0.73%) |
Dec 21, 2015 | 31.93 | 31.94 | 31.55 | 31.67 | 229,188 | +0.12(+0.37%) |
Dec 18, 2015 | 31.77 | 31.80 | 31.55 | 31.55 | 58,574 | -0.32(-1.02%) |
Dec 17, 2015 | 32.17 | 32.17 | 31.87 | 31.88 | 105,073 | -0.41(-1.28%) |
Dec 16, 2015 | 32.06 | 32.40 | 31.87 | 32.29 | 184,358 | +0.63(+1.98%) |
Dec 15, 2015 | 31.71 | 31.85 | 31.65 | 31.66 | 87,694 | +0.17(+0.54%) |
Dec 14, 2015 | 31.57 | 31.57 | 31.18 | 31.49 | 95,840 | +0.00(+0.00%) |
Dec 11, 2015 | 31.72 | 31.72 | 31.42 | 31.49 | 150,791 | -0.56(-1.75%) |
Dec 10, 2015 | 32.22 | 32.26 | 32.05 | 32.05 | 48,119 | -0.05(-0.16%) |
Dec 09, 2015 | 32.21 | 32.50 | 31.95 | 32.11 | 69,904 | -0.04(-0.11%) |
Dec 08, 2015 | 32.08 | 32.21 | 32.02 | 32.14 | 117,109 | -0.51(-1.56%) |
Dec 07, 2015 | 32.75 | 32.75 | 32.56 | 32.65 | 57,234 | -0.34(-1.03%) |
Dec 04, 2015 | 32.70 | 33.05 | 32.68 | 32.99 | 70,678 | +0.30(+0.92%) |
Dec 03, 2015 | 33.16 | 33.22 | 32.64 | 32.69 | 74,590 | -0.27(-0.83%) |
Dec 02, 2015 | 33.19 | 33.23 | 32.91 | 32.96 | 45,532 | -0.30(-0.91%) |
Dec 01, 2015 | 33.17 | 33.26 | 33.11 | 33.26 | 46,742 | +0.30(+0.91%) |
Nov 30, 2015 | 33.03 | 33.08 | 32.92 | 32.96 | 64,797 | -0.04(-0.13%) |
Nov 27, 2015 | 33.03 | 33.06 | 32.98 | 33.01 | 7,502 | +0.02(+0.06%) |
Nov 25, 2015 | 32.98 | 32.99 | 32.99 | 32.99 | 38,396 | +0.04(+0.13%) |
Nov 24, 2015 | 32.67 | 32.99 | 32.67 | 32.95 | 111,295 | +0.05(+0.16%) |
Nov 23, 2015 | 33.03 | 33.11 | 32.84 | 32.89 | 28,541 | -0.25(-0.74%) |
Nov 20, 2015 | 33.36 | 33.39 | 33.13 | 33.14 | 16,976 | -0.09(-0.28%) |
Nov 19, 2015 | 33.28 | 33.37 | 33.23 | 33.23 | 50,081 | +0.16(+0.49%) |
Nov 18, 2015 | 32.90 | 33.13 | 32.81 | 33.07 | 66,753 | +0.34(+1.04%) |
Nov 17, 2015 | 32.83 | 32.92 | 32.67 | 32.73 | 40,571 | +0.11(+0.34%) |
Nov 16, 2015 | 32.21 | 32.64 | 32.21 | 32.62 | 48,177 | +0.40(+1.24%) |
Nov 13, 2015 | 32.28 | 32.39 | 32.16 | 32.22 | 47,344 | -0.29(-0.88%) |
Nov 12, 2015 | 32.61 | 32.76 | 32.51 | 32.51 | 46,273 | -0.38(-1.16%) |
Nov 11, 2015 | 33.05 | 33.07 | 32.86 | 32.89 | 36,087 | +0.13(+0.38%) |
Nov 10, 2015 | 32.66 | 32.81 | 32.61 | 32.77 | 44,920 | -0.05(-0.16%) |
Nov 09, 2015 | 33.03 | 33.03 | 32.69 | 32.82 | 57,454 | -0.39(-1.18%) |
Nov 06, 2015 | 33.24 | 33.24 | 33.02 | 33.21 | 90,555 | -0.25(-0.75%) |
Nov 05, 2015 | 33.63 | 33.66 | 33.42 | 33.46 | 56,007 | -0.11(-0.33%) |
Nov 04, 2015 | 33.85 | 33.85 | 33.51 | 33.57 | 72,681 | -0.13(-0.37%) |
Nov 03, 2015 | 33.42 | 33.82 | 33.42 | 33.70 | 69,408 | +0.08(+0.24%) |
Nov 02, 2015 | 33.51 | 33.68 | 33.50 | 33.62 | 59,919 | +0.23(+0.68%) |
Oct 30, 2015 | 33.37 | 33.60 | 33.37 | 33.39 | 27,512 | -0.04(-0.11%) |
Oct 29, 2015 | 33.30 | 33.47 | 33.30 | 33.42 | 30,030 | -0.27(-0.81%) |
Oct 28, 2015 | 33.68 | 33.93 | 33.45 | 33.70 | 69,423 | +0.20(+0.59%) |
Oct 27, 2015 | 33.49 | 33.62 | 33.45 | 33.50 | 23,606 | -0.33(-0.98%) |
Oct 26, 2015 | 33.91 | 33.94 | 33.82 | 33.83 | 55,404 | -0.16(-0.48%) |
Oct 23, 2015 | 34.06 | 34.09 | 33.94 | 33.99 | 139,299 | +0.21(+0.61%) |
Oct 22, 2015 | 33.56 | 33.89 | 33.56 | 33.79 | 36,247 | +0.43(+1.30%) |
Oct 21, 2015 | 33.65 | 33.65 | 33.35 | 33.35 | 50,082 | -0.17(-0.51%) |
Oct 20, 2015 | 33.45 | 33.59 | 33.43 | 33.52 | 58,984 | -0.08(-0.24%) |
Oct 19, 2015 | 33.62 | 33.64 | 33.49 | 33.60 | 38,212 | -0.15(-0.46%) |
Oct 16, 2015 | 33.73 | 33.79 | 33.65 | 33.76 | 76,127 | -0.01(-0.04%) |
Oct 15, 2015 | 33.42 | 33.77 | 33.42 | 33.77 | 22,750 | +0.55(+1.64%) |
Oct 14, 2015 | 33.33 | 33.43 | 33.14 | 33.23 | 81,758 | +0.08(+0.24%) |
Oct 13, 2015 | 33.08 | 33.37 | 33.02 | 33.15 | 40,090 | -0.37(-1.12%) |
Oct 12, 2015 | 33.60 | 33.60 | 33.51 | 33.52 | 25,184 | -0.07(-0.20%) |
Oct 09, 2015 | 33.62 | 33.66 | 33.51 | 33.59 | 17,967 | +0.09(+0.26%) |
Oct 08, 2015 | 33.09 | 33.54 | 33.09 | 33.50 | 73,507 | +0.26(+0.78%) |
Oct 07, 2015 | 33.18 | 33.31 | 32.95 | 33.24 | 54,965 | +0.51(+1.55%) |
Oct 06, 2015 | 32.58 | 32.83 | 32.58 | 32.73 | 103,869 | +0.14(+0.43%) |
Oct 05, 2015 | 32.36 | 32.59 | 32.36 | 32.59 | 58,965 | +0.62(+1.94%) |
Oct 02, 2015 | 31.34 | 31.99 | 31.32 | 31.97 | 38,365 | +0.60(+1.93%) |
Oct 01, 2015 | 31.56 | 31.56 | 31.15 | 31.37 | 75,532 | +0.06(+0.19%) |
Sep 30, 2015 | 31.21 | 31.34 | 31.08 | 31.31 | 127,129 | +0.57(+1.87%) |
Sep 29, 2015 | 30.68 | 30.81 | 30.54 | 30.73 | 99,245 | +0.00(+0.00%) |
Sep 28, 2015 | 31.13 | 31.13 | 30.69 | 30.73 | 43,958 | -0.56(-1.79%) |
Sep 25, 2015 | 31.59 | 31.62 | 31.26 | 31.29 | 100,609 | +0.14(+0.45%) |
Sep 24, 2015 | 31.04 | 31.29 | 30.81 | 31.15 | 139,070 | -0.12(-0.38%) |
Sep 23, 2015 | 31.50 | 31.50 | 31.18 | 31.27 | 92,141 | -0.15(-0.49%) |
Sep 22, 2015 | 31.50 | 31.57 | 31.27 | 31.43 | 59,599 | -0.80(-2.49%) |
Sep 21, 2015 | 32.37 | 32.43 | 32.09 | 32.23 | 40,265 | -0.05(-0.15%) |
Sep 18, 2015 | 32.51 | 32.65 | 32.27 | 32.28 | 66,064 | -0.84(-2.52%) |
Sep 17, 2015 | 32.88 | 33.39 | 32.84 | 33.11 | 82,093 | +0.01(+0.02%) |
Sep 16, 2015 | 32.81 | 33.11 | 32.81 | 33.11 | 52,181 | +0.69(+2.12%) |
Sep 15, 2015 | 32.17 | 32.46 | 32.12 | 32.42 | 114,251 | +0.21(+0.66%) |
Sep 14, 2015 | 32.29 | 32.29 | 32.12 | 32.21 | 17,991 | -0.30(-0.92%) |
Sep 11, 2015 | 32.32 | 32.53 | 32.28 | 32.51 | 47,483 | -0.06(-0.18%) |
Sep 10, 2015 | 32.39 | 32.70 | 32.30 | 32.57 | 90,707 | +0.16(+0.50%) |
Sep 09, 2015 | 33.06 | 33.08 | 32.40 | 32.40 | 105,784 | -0.16(-0.50%) |
Sep 08, 2015 | 32.44 | 32.57 | 32.36 | 32.57 | 97,350 | +0.97(+3.08%) |
Sep 04, 2015 | 31.72 | 31.59 | 31.59 | 31.59 | 85,581 | -0.72(-2.22%) |
Sep 03, 2015 | 32.38 | 32.56 | 32.25 | 32.31 | 40,011 | +0.04(+0.14%) |
Sep 02, 2015 | 32.36 | 32.36 | 31.93 | 32.27 | 32,181 | +0.43(+1.36%) |
Sep 01, 2015 | 32.08 | 32.10 | 31.74 | 31.83 | 96,003 | -1.08(-3.28%) |
Aug 31, 2015 | 32.95 | 32.98 | 32.73 | 32.91 | 42,732 | -0.16(-0.48%) |
Aug 28, 2015 | 32.91 | 33.14 | 32.90 | 33.07 | 79,797 | -0.02(-0.07%) |
Aug 27, 2015 | 32.90 | 33.23 | 32.84 | 33.09 | 102,675 | +0.51(+1.57%) |
Aug 26, 2015 | 32.73 | 32.73 | 31.90 | 32.58 | 77,068 | +0.55(+1.72%) |
Aug 25, 2015 | 32.75 | 33.91 | 32.03 | 32.03 | 252,709 | +0.04(+0.14%) |
Aug 24, 2015 | 32.35 | 32.53 | 31.17 | 31.99 | 185,536 | -1.02(-3.09%) |
Aug 21, 2015 | 33.64 | 33.70 | 32.94 | 33.01 | 75,919 | -0.70(-2.09%) |
Aug 20, 2015 | 34.14 | 34.16 | 33.71 | 33.71 | 49,801 | -0.81(-2.33%) |
Aug 19, 2015 | 34.48 | 34.65 | 34.28 | 34.51 | 62,690 | -0.27(-0.78%) |
Aug 18, 2015 | 34.83 | 34.89 | 34.71 | 34.79 | 60,308 | -0.23(-0.66%) |
Aug 17, 2015 | 34.78 | 35.03 | 34.78 | 35.02 | 17,842 | -0.14(-0.40%) |
Aug 14, 2015 | 35.01 | 35.18 | 34.89 | 35.16 | 42,688 | +0.02(+0.05%) |
Aug 13, 2015 | 35.16 | 35.26 | 35.02 | 35.14 | 61,505 | -0.06(-0.18%) |
Aug 12, 2015 | 35.03 | 35.24 | 34.79 | 35.20 | 80,382 | -0.27(-0.76%) |
Aug 11, 2015 | 35.55 | 35.55 | 35.28 | 35.47 | 26,827 | -0.52(-1.45%) |
Aug 10, 2015 | 35.62 | 36.01 | 35.60 | 35.99 | 34,213 | +0.46(+1.29%) |
Aug 07, 2015 | 35.46 | 35.57 | 35.44 | 35.54 | 33,492 | -0.03(-0.07%) |
Aug 06, 2015 | 35.62 | 35.72 | 35.44 | 35.56 | 42,857 | -0.12(-0.35%) |
Aug 05, 2015 | 35.80 | 35.80 | 35.64 | 35.69 | 52,149 | +0.21(+0.58%) |
Aug 04, 2015 | 35.63 | 35.64 | 35.42 | 35.48 | 68,565 | +0.01(+0.02%) |
Aug 03, 2015 | 35.67 | 35.67 | 35.39 | 35.47 | 19,423 | -0.12(-0.35%) |
Jul 31, 2015 | 35.69 | 35.77 | 35.55 | 35.60 | 40,218 | +0.17(+0.48%) |
Jul 30, 2015 | 35.44 | 35.44 | 35.23 | 35.43 | 33,649 | -0.05(-0.14%) |
Jul 29, 2015 | 35.28 | 35.58 | 35.28 | 35.48 | 121,415 | +0.20(+0.56%) |
Jul 28, 2015 | 34.99 | 35.28 | 34.96 | 35.28 | 26,168 | +0.52(+1.50%) |
Jul 27, 2015 | 34.93 | 34.97 | 34.74 | 34.76 | 23,056 | -0.29(-0.81%) |
Jul 24, 2015 | 35.40 | 35.40 | 34.98 | 35.05 | 36,237 | -0.39(-1.10%) |
Jul 23, 2015 | 35.65 | 35.65 | 35.40 | 35.44 | 25,374 | -0.10(-0.27%) |
Jul 22, 2015 | 35.49 | 35.62 | 35.44 | 35.53 | 34,917 | -0.32(-0.90%) |
Jul 21, 2015 | 35.95 | 35.98 | 35.83 | 35.85 | 10,212 | -0.14(-0.39%) |
Jul 20, 2015 | 35.95 | 36.07 | 35.93 | 35.99 | 31,796 | +0.10(+0.29%) |
Jul 17, 2015 | 35.96 | 35.96 | 35.84 | 35.89 | 30,137 | -0.13(-0.37%) |
Jul 16, 2015 | 35.97 | 36.07 | 35.97 | 36.02 | 31,775 | +0.39(+1.09%) |
Jul 15, 2015 | 35.82 | 35.82 | 35.57 | 35.64 | 40,732 | -0.15(-0.41%) |
Jul 14, 2015 | 35.68 | 35.83 | 35.64 | 35.78 | 100,463 | +0.23(+0.66%) |
Jul 13, 2015 | 35.57 | 35.58 | 35.47 | 35.55 | 17,261 | +0.04(+0.10%) |
Jul 10, 2015 | 35.01 | 35.54 | 35.01 | 35.51 | 31,479 | +1.27(+3.70%) |
Jul 09, 2015 | 34.46 | 34.53 | 34.21 | 34.24 | 53,692 | +0.48(+1.41%) |
Jul 08, 2015 | 33.96 | 33.99 | 33.73 | 33.77 | 38,839 | -0.63(-1.83%) |
Jul 07, 2015 | 34.17 | 34.48 | 33.72 | 34.40 | 87,847 | -0.12(-0.34%) |
Jul 06, 2015 | 34.59 | 34.85 | 34.36 | 34.51 | 176,893 | -0.81(-2.28%) |
Jul 02, 2015 | 35.23 | 35.32 | 35.32 | 35.32 | 51,321 | +0.27(+0.77%) |
Jul 01, 2015 | 35.28 | 35.28 | 34.95 | 35.05 | 81,773 | +0.09(+0.25%) |
Jun 30, 2015 | 35.47 | 35.47 | 34.81 | 34.96 | 88,508 | -0.26(-0.73%) |
Jun 29, 2015 | 35.58 | 35.70 | 35.06 | 35.22 | 94,055 | -1.02(-2.81%) |
Jun 26, 2015 | 36.32 | 36.37 | 36.11 | 36.24 | 47,344 | -0.01(-0.04%) |
Jun 25, 2015 | 36.50 | 36.50 | 36.24 | 36.25 | 226,707 | -0.08(-0.22%) |
Jun 24, 2015 | 36.50 | 36.59 | 36.32 | 36.33 | 36,393 | -0.26(-0.72%) |
Jun 23, 2015 | 36.62 | 36.64 | 36.50 | 36.59 | 73,017 | +0.07(+0.19%) |
Jun 22, 2015 | 36.53 | 36.79 | 36.50 | 36.53 | 244,323 | +0.64(+1.80%) |
Jun 19, 2015 | 35.93 | 35.93 | 35.77 | 35.88 | 144,133 | -0.05(-0.13%) |
Jun 18, 2015 | 35.76 | 36.22 | 35.74 | 35.93 | 64,544 | +0.29(+0.81%) |
Jun 17, 2015 | 35.58 | 35.75 | 35.31 | 35.64 | 19,172 | -0.01(-0.04%) |
Jun 16, 2015 | 35.55 | 35.69 | 35.43 | 35.65 | 42,277 | +0.05(+0.14%) |
Jun 15, 2015 | 35.47 | 35.62 | 35.40 | 35.60 | 37,598 | -0.32(-0.88%) |
Jun 12, 2015 | 35.85 | 35.96 | 35.73 | 35.92 | 35,682 | -0.29(-0.80%) |
Jun 11, 2015 | 36.30 | 36.30 | 36.09 | 36.21 | 43,066 | +0.17(+0.46%) |
Jun 10, 2015 | 35.91 | 36.13 | 35.83 | 36.04 | 45,139 | +0.75(+2.13%) |
Jun 09, 2015 | 35.36 | 35.42 | 35.13 | 35.29 | 109,024 | -0.26(-0.72%) |
Jun 08, 2015 | 35.47 | 35.57 | 35.38 | 35.55 | 46,793 | -0.04(-0.12%) |
Jun 05, 2015 | 35.47 | 35.70 | 35.42 | 35.59 | 121,328 | -0.41(-1.14%) |
Jun 04, 2015 | 36.23 | 36.35 | 35.89 | 36.00 | 56,553 | -0.42(-1.15%) |
Jun 03, 2015 | 36.44 | 36.60 | 36.37 | 36.42 | 33,439 | +0.19(+0.52%) |
Jun 02, 2015 | 36.09 | 36.37 | 36.02 | 36.23 | 43,995 | +0.25(+0.68%) |
Jun 01, 2015 | 36.22 | 36.22 | 35.88 | 35.98 | 55,538 | -0.21(-0.58%) |
May 29, 2015 | 36.42 | 36.42 | 36.10 | 36.20 | 31,326 | -0.28(-0.77%) |
May 28, 2015 | 36.43 | 36.55 | 36.20 | 36.48 | 54,098 | -0.17(-0.46%) |
May 27, 2015 | 36.35 | 36.70 | 36.35 | 36.65 | 44,375 | +0.35(+0.97%) |
May 26, 2015 | 36.68 | 36.68 | 36.22 | 36.30 | 40,835 | -0.70(-1.89%) |
May 22, 2015 | 37.07 | 36.99 | 36.99 | 36.99 | 25,792 | -0.24(-0.64%) |
May 21, 2015 | 36.99 | 37.23 | 36.99 | 37.23 | 32,746 | +0.34(+0.92%) |
May 20, 2015 | 36.79 | 37.06 | 36.79 | 36.89 | 39,071 | +0.05(+0.14%) |
May 19, 2015 | 36.87 | 36.98 | 36.79 | 36.84 | 56,801 | -0.22(-0.60%) |
May 18, 2015 | 37.05 | 37.12 | 36.99 | 37.07 | 32,212 | -0.30(-0.80%) |
May 15, 2015 | 37.12 | 37.36 | 37.12 | 37.36 | 27,418 | +0.06(+0.16%) |
May 14, 2015 | 37.30 | 37.32 | 37.19 | 37.30 | 47,363 | +0.48(+1.31%) |
May 13, 2015 | 36.94 | 37.04 | 36.81 | 36.82 | 37,715 | +0.18(+0.50%) |
May 12, 2015 | 36.62 | 36.71 | 36.53 | 36.64 | 75,460 | -0.07(-0.20%) |
May 11, 2015 | 36.68 | 36.81 | 36.67 | 36.71 | 34,087 | -0.31(-0.84%) |
May 08, 2015 | 36.86 | 37.07 | 36.81 | 37.02 | 71,969 | +0.81(+2.23%) |
May 07, 2015 | 36.24 | 36.28 | 36.12 | 36.22 | 56,850 | -0.22(-0.61%) |
May 06, 2015 | 36.63 | 36.63 | 36.27 | 36.44 | 124,768 | +0.08(+0.22%) |
May 05, 2015 | 36.77 | 36.77 | 36.27 | 36.36 | 101,748 | -0.48(-1.31%) |
May 04, 2015 | 36.87 | 36.92 | 36.76 | 36.84 | 41,615 | -0.04(-0.10%) |