Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 38.14 | 38.23 | 37.32 | 37.69 | 196,269 | -0.45(-1.19%) |
Apr 28, 2016 | 37.58 | 38.55 | 37.37 | 38.14 | 182,514 | +0.43(+1.13%) |
Apr 27, 2016 | 36.97 | 37.78 | 36.97 | 37.71 | 180,194 | +0.72(+1.95%) |
Apr 26, 2016 | 36.69 | 37.03 | 36.64 | 36.99 | 110,482 | +0.22(+0.59%) |
Apr 25, 2016 | 36.91 | 37.11 | 36.63 | 36.77 | 96,933 | -0.13(-0.35%) |
Apr 22, 2016 | 36.49 | 36.91 | 36.36 | 36.90 | 130,149 | +0.25(+0.69%) |
Apr 21, 2016 | 36.59 | 36.79 | 36.33 | 36.65 | 397,716 | +0.00(+0.00%) |
Apr 20, 2016 | 37.13 | 37.15 | 36.55 | 36.65 | 138,486 | -0.64(-1.71%) |
Apr 19, 2016 | 36.85 | 37.40 | 36.79 | 37.29 | 120,959 | +0.58(+1.57%) |
Apr 18, 2016 | 36.73 | 36.77 | 36.44 | 36.71 | 89,490 | +0.02(+0.05%) |
Apr 15, 2016 | 37.09 | 37.14 | 36.61 | 36.70 | 113,804 | -0.50(-1.34%) |
Apr 14, 2016 | 37.09 | 37.24 | 36.97 | 37.19 | 142,701 | +0.17(+0.45%) |
Apr 13, 2016 | 36.87 | 37.03 | 36.46 | 37.03 | 221,724 | +0.30(+0.81%) |
Apr 12, 2016 | 36.63 | 36.81 | 36.44 | 36.73 | 295,559 | +0.10(+0.26%) |
Apr 11, 2016 | 37.10 | 37.10 | 36.59 | 36.63 | 156,092 | -0.23(-0.61%) |
Apr 08, 2016 | 36.97 | 37.15 | 36.59 | 36.86 | 181,483 | +0.06(+0.17%) |
Apr 07, 2016 | 36.69 | 37.01 | 36.59 | 36.80 | 181,290 | +0.03(+0.07%) |
Apr 06, 2016 | 36.62 | 36.88 | 36.62 | 36.77 | 140,103 | +0.16(+0.43%) |
Apr 05, 2016 | 36.61 | 36.83 | 36.48 | 36.62 | 166,089 | -0.14(-0.38%) |
Apr 04, 2016 | 37.28 | 37.28 | 36.72 | 36.76 | 131,445 | -0.67(-1.79%) |
Apr 01, 2016 | 36.56 | 37.43 | 36.56 | 37.43 | 101,549 | +0.78(+2.12%) |
Mar 31, 2016 | 37.08 | 37.20 | 36.64 | 36.65 | 145,254 | -0.35(-0.94%) |
Mar 30, 2016 | 37.13 | 37.20 | 36.69 | 37.00 | 189,745 | -0.12(-0.33%) |
Mar 29, 2016 | 36.68 | 37.18 | 36.45 | 37.12 | 151,505 | +0.45(+1.24%) |
Mar 28, 2016 | 36.65 | 37.06 | 36.43 | 36.67 | 120,146 | +0.14(+0.38%) |
Mar 24, 2016 | 36.40 | 36.53 | 36.53 | 36.53 | 224,287 | +0.09(+0.24%) |
Mar 23, 2016 | 36.47 | 36.65 | 36.31 | 36.44 | 182,971 | -0.09(-0.24%) |
Mar 22, 2016 | 36.55 | 36.83 | 36.39 | 36.53 | 187,845 | -0.19(-0.52%) |
Mar 21, 2016 | 36.34 | 36.93 | 36.34 | 36.72 | 188,944 | +0.24(+0.67%) |
Mar 18, 2016 | 37.22 | 37.33 | 36.40 | 36.48 | 640,992 | -0.51(-1.37%) |
Mar 17, 2016 | 36.80 | 37.10 | 36.70 | 36.98 | 189,812 | +0.29(+0.78%) |
Mar 16, 2016 | 36.58 | 36.97 | 36.52 | 36.70 | 133,780 | +0.09(+0.24%) |
Mar 15, 2016 | 36.65 | 36.92 | 36.56 | 36.61 | 104,794 | -0.15(-0.40%) |
Mar 14, 2016 | 36.83 | 37.00 | 36.59 | 36.76 | 106,280 | -0.20(-0.54%) |
Mar 11, 2016 | 36.78 | 36.97 | 36.46 | 36.96 | 181,419 | +0.42(+1.14%) |
Mar 10, 2016 | 36.61 | 36.89 | 36.38 | 36.54 | 202,446 | -0.04(-0.12%) |
Mar 09, 2016 | 36.74 | 36.90 | 36.46 | 36.58 | 225,614 | -0.02(-0.05%) |
Mar 08, 2016 | 36.61 | 36.84 | 36.48 | 36.60 | 241,881 | -0.11(-0.31%) |
Mar 07, 2016 | 36.34 | 36.71 | 36.28 | 36.71 | 136,744 | +0.29(+0.80%) |
Mar 04, 2016 | 36.46 | 36.62 | 36.40 | 36.42 | 194,357 | -0.06(-0.17%) |
Mar 03, 2016 | 36.31 | 36.57 | 36.25 | 36.48 | 288,458 | +0.18(+0.50%) |
Mar 02, 2016 | 35.59 | 36.33 | 35.59 | 36.30 | 340,307 | +0.66(+1.85%) |
Mar 01, 2016 | 35.07 | 35.74 | 34.61 | 35.64 | 284,728 | +0.80(+2.29%) |
Feb 29, 2016 | 34.74 | 35.05 | 34.53 | 34.84 | 239,148 | +0.10(+0.28%) |
Feb 26, 2016 | 34.73 | 34.86 | 34.34 | 34.74 | 212,207 | +0.28(+0.81%) |
Feb 25, 2016 | 34.00 | 34.47 | 33.34 | 34.47 | 272,690 | +0.60(+1.77%) |
Feb 24, 2016 | 33.37 | 33.95 | 33.25 | 33.87 | 363,284 | +0.42(+1.25%) |
Feb 23, 2016 | 33.55 | 33.69 | 31.86 | 33.45 | 559,390 | -1.72(-4.89%) |
Feb 22, 2016 | 35.66 | 35.66 | 34.98 | 35.17 | 263,769 | -0.22(-0.61%) |
Feb 19, 2016 | 35.02 | 35.72 | 34.73 | 35.39 | 147,398 | +0.35(+0.99%) |
Feb 18, 2016 | 35.35 | 35.40 | 34.94 | 35.04 | 116,282 | -0.34(-0.96%) |
Feb 17, 2016 | 35.04 | 35.77 | 34.74 | 35.38 | 148,320 | +0.50(+1.44%) |
Feb 16, 2016 | 35.08 | 35.24 | 34.74 | 34.87 | 122,350 | +0.03(+0.10%) |
Feb 12, 2016 | 34.81 | 34.84 | 34.84 | 34.84 | 120,998 | +0.27(+0.78%) |
Feb 11, 2016 | 35.07 | 35.16 | 34.27 | 34.57 | 113,474 | -0.78(-2.21%) |
Feb 10, 2016 | 34.92 | 35.66 | 34.92 | 35.35 | 171,905 | +0.57(+1.65%) |
Feb 09, 2016 | 34.90 | 35.27 | 34.43 | 34.78 | 315,161 | -0.38(-1.09%) |
Feb 08, 2016 | 34.51 | 35.26 | 34.28 | 35.16 | 297,020 | +0.42(+1.20%) |
Feb 05, 2016 | 34.34 | 35.32 | 34.25 | 34.74 | 264,697 | +0.38(+1.11%) |
Feb 04, 2016 | 34.36 | 34.83 | 34.12 | 34.36 | 136,708 | -0.03(-0.10%) |
Feb 03, 2016 | 34.92 | 34.92 | 34.18 | 34.40 | 171,040 | -0.36(-1.05%) |
Feb 02, 2016 | 35.30 | 35.61 | 34.66 | 34.76 | 134,331 | -0.83(-2.34%) |
Feb 01, 2016 | 35.30 | 35.91 | 35.23 | 35.60 | 167,247 | +0.15(+0.42%) |
Jan 29, 2016 | 34.39 | 35.48 | 34.31 | 35.45 | 321,959 | +1.16(+3.37%) |
Jan 28, 2016 | 34.51 | 34.74 | 34.20 | 34.29 | 152,963 | -0.02(-0.05%) |
Jan 27, 2016 | 34.37 | 34.46 | 34.04 | 34.31 | 213,159 | -0.07(-0.20%) |
Jan 26, 2016 | 34.28 | 34.57 | 34.21 | 34.38 | 196,491 | +0.19(+0.56%) |
Jan 25, 2016 | 34.14 | 34.54 | 33.92 | 34.19 | 297,848 | +0.00(+0.00%) |
Jan 22, 2016 | 34.49 | 34.53 | 34.01 | 34.19 | 215,653 | -0.03(-0.08%) |
Jan 21, 2016 | 34.05 | 34.65 | 34.01 | 34.21 | 469,192 | +0.18(+0.54%) |
Jan 20, 2016 | 34.20 | 34.28 | 33.56 | 34.03 | 688,688 | -0.39(-1.14%) |
Jan 19, 2016 | 34.36 | 34.54 | 34.09 | 34.42 | 245,206 | +0.23(+0.69%) |
Jan 15, 2016 | 33.62 | 34.19 | 34.19 | 34.19 | 461,774 | -0.11(-0.33%) |
Jan 14, 2016 | 34.09 | 34.61 | 33.98 | 34.30 | 303,251 | +0.27(+0.79%) |
Jan 13, 2016 | 34.61 | 34.85 | 33.95 | 34.03 | 209,662 | -0.58(-1.68%) |
Jan 12, 2016 | 34.54 | 34.77 | 34.25 | 34.61 | 143,622 | +0.30(+0.89%) |
Jan 11, 2016 | 34.14 | 34.53 | 33.89 | 34.31 | 176,127 | +0.36(+1.05%) |
Jan 08, 2016 | 34.01 | 34.34 | 33.72 | 33.95 | 193,976 | +0.09(+0.26%) |
Jan 07, 2016 | 33.44 | 34.21 | 33.44 | 33.87 | 243,205 | +0.03(+0.08%) |
Jan 06, 2016 | 33.67 | 34.60 | 33.44 | 33.84 | 787,898 | -0.15(-0.43%) |
Jan 05, 2016 | 33.84 | 34.50 | 33.05 | 33.99 | 348,519 | +0.87(+2.62%) |
Jan 04, 2016 | 33.38 | 33.62 | 32.62 | 33.12 | 242,123 | -0.65(-1.93%) |
Dec 31, 2015 | 34.28 | 33.77 | 33.77 | 33.77 | 180,864 | -0.46(-1.34%) |
Dec 30, 2015 | 34.64 | 34.68 | 34.20 | 34.23 | 96,120 | -0.47(-1.35%) |
Dec 29, 2015 | 34.65 | 34.81 | 34.31 | 34.70 | 117,255 | +0.13(+0.38%) |
Dec 28, 2015 | 34.85 | 34.95 | 34.50 | 34.57 | 89,129 | -0.37(-1.07%) |
Dec 24, 2015 | 35.03 | 34.94 | 34.94 | 34.94 | 33,617 | +0.01(+0.02%) |
Dec 23, 2015 | 34.75 | 35.15 | 34.73 | 34.94 | 66,089 | +0.23(+0.65%) |
Dec 22, 2015 | 34.60 | 34.74 | 34.32 | 34.71 | 126,228 | +0.17(+0.50%) |
Dec 21, 2015 | 35.29 | 35.47 | 34.27 | 34.54 | 125,946 | -0.60(-1.71%) |
Dec 18, 2015 | 34.61 | 35.41 | 34.21 | 35.14 | 535,945 | +0.29(+0.82%) |
Dec 17, 2015 | 35.30 | 35.30 | 34.85 | 34.85 | 129,964 | -0.56(-1.57%) |
Dec 16, 2015 | 36.47 | 36.77 | 35.05 | 35.40 | 274,184 | -1.32(-3.60%) |
Dec 15, 2015 | 36.52 | 36.74 | 35.94 | 36.72 | 239,155 | +0.39(+1.08%) |
Dec 14, 2015 | 36.12 | 36.48 | 35.80 | 36.33 | 135,265 | +0.25(+0.70%) |
Dec 11, 2015 | 36.10 | 36.51 | 35.76 | 36.08 | 219,740 | -0.52(-1.42%) |
Dec 10, 2015 | 36.61 | 36.90 | 36.26 | 36.60 | 102,494 | -0.09(-0.24%) |
Dec 09, 2015 | 37.26 | 37.43 | 36.46 | 36.69 | 77,815 | -0.62(-1.65%) |
Dec 08, 2015 | 37.11 | 37.61 | 36.72 | 37.31 | 82,087 | -0.04(-0.12%) |
Dec 07, 2015 | 37.79 | 37.86 | 37.25 | 37.35 | 82,083 | -0.43(-1.13%) |
Dec 04, 2015 | 37.21 | 37.85 | 37.21 | 37.78 | 156,771 | +0.58(+1.56%) |
Dec 03, 2015 | 37.79 | 38.08 | 37.03 | 37.19 | 115,014 | -0.48(-1.27%) |
Dec 02, 2015 | 37.72 | 37.89 | 37.42 | 37.67 | 107,063 | -0.13(-0.34%) |
Dec 01, 2015 | 38.07 | 38.52 | 37.58 | 37.80 | 369,096 | -0.17(-0.43%) |
Nov 30, 2015 | 38.84 | 39.04 | 37.95 | 37.97 | 282,774 | -0.91(-2.35%) |
Nov 27, 2015 | 38.71 | 39.17 | 38.71 | 38.88 | 76,855 | +0.10(+0.25%) |
Nov 25, 2015 | 38.53 | 38.78 | 38.78 | 38.78 | 59,520 | +0.36(+0.93%) |
Nov 24, 2015 | 38.64 | 38.70 | 38.20 | 38.43 | 90,542 | -0.23(-0.61%) |
Nov 23, 2015 | 38.82 | 39.10 | 38.57 | 38.66 | 136,853 | -0.25(-0.65%) |
Nov 20, 2015 | 38.83 | 39.32 | 38.68 | 38.91 | 116,850 | +0.32(+0.83%) |
Nov 19, 2015 | 38.58 | 38.99 | 38.33 | 38.59 | 162,468 | +0.04(+0.11%) |
Nov 18, 2015 | 37.55 | 38.70 | 37.32 | 38.55 | 283,547 | +1.13(+3.02%) |
Nov 17, 2015 | 37.46 | 37.88 | 37.24 | 37.42 | 179,806 | -0.06(-0.16%) |
Nov 16, 2015 | 37.53 | 37.76 | 37.38 | 37.48 | 257,702 | -0.19(-0.51%) |
Nov 13, 2015 | 37.79 | 38.19 | 37.42 | 37.67 | 84,111 | -0.43(-1.14%) |
Nov 12, 2015 | 38.21 | 38.51 | 38.02 | 38.11 | 116,449 | -0.55(-1.42%) |
Nov 11, 2015 | 38.57 | 39.04 | 38.52 | 38.65 | 92,747 | +0.23(+0.61%) |
Nov 10, 2015 | 38.44 | 38.70 | 38.15 | 38.42 | 113,454 | -0.05(-0.14%) |
Nov 09, 2015 | 38.92 | 39.10 | 38.33 | 38.47 | 133,695 | -0.64(-1.64%) |
Nov 06, 2015 | 38.51 | 39.14 | 38.12 | 39.11 | 239,494 | +0.40(+1.02%) |
Nov 05, 2015 | 39.04 | 39.24 | 38.59 | 38.72 | 102,040 | -0.24(-0.62%) |
Nov 04, 2015 | 39.23 | 39.23 | 38.83 | 38.96 | 144,310 | -0.16(-0.40%) |
Nov 03, 2015 | 39.35 | 39.35 | 38.69 | 39.12 | 140,101 | -0.25(-0.64%) |
Nov 02, 2015 | 39.63 | 39.63 | 39.23 | 39.37 | 159,243 | -0.16(-0.39%) |
Oct 30, 2015 | 38.87 | 39.63 | 38.87 | 39.52 | 461,125 | +0.57(+1.47%) |
Oct 29, 2015 | 38.97 | 39.63 | 38.61 | 38.95 | 242,067 | +0.08(+0.20%) |
Oct 28, 2015 | 39.00 | 39.59 | 38.22 | 38.87 | 271,269 | -0.07(-0.18%) |
Oct 27, 2015 | 36.73 | 41.13 | 36.56 | 38.94 | 701,143 | +2.46(+6.74%) |
Oct 26, 2015 | 36.43 | 36.60 | 36.35 | 36.48 | 101,654 | +0.05(+0.14%) |
Oct 23, 2015 | 36.55 | 36.69 | 36.26 | 36.43 | 116,443 | +0.07(+0.19%) |
Oct 22, 2015 | 35.89 | 36.42 | 35.89 | 36.36 | 142,545 | +0.68(+1.89%) |
Oct 21, 2015 | 35.91 | 36.23 | 35.58 | 35.69 | 76,325 | -0.18(-0.51%) |
Oct 20, 2015 | 35.73 | 35.92 | 35.37 | 35.87 | 70,804 | +0.14(+0.39%) |
Oct 19, 2015 | 35.34 | 35.84 | 35.29 | 35.73 | 80,619 | +0.20(+0.56%) |
Oct 16, 2015 | 35.76 | 35.81 | 35.34 | 35.53 | 127,089 | -0.10(-0.29%) |
Oct 15, 2015 | 35.37 | 35.76 | 35.17 | 35.63 | 90,452 | +0.32(+0.91%) |
Oct 14, 2015 | 35.58 | 35.83 | 35.10 | 35.31 | 88,107 | -0.21(-0.59%) |
Oct 13, 2015 | 35.69 | 36.10 | 35.51 | 35.52 | 117,716 | -0.26(-0.73%) |
Oct 12, 2015 | 35.94 | 36.13 | 35.58 | 35.78 | 187,707 | -0.23(-0.65%) |
Oct 09, 2015 | 35.61 | 36.47 | 35.46 | 36.02 | 143,717 | +0.61(+1.71%) |
Oct 08, 2015 | 34.66 | 35.44 | 34.61 | 35.41 | 122,292 | +0.68(+1.95%) |
Oct 07, 2015 | 34.27 | 34.81 | 34.15 | 34.73 | 106,538 | +0.55(+1.60%) |
Oct 06, 2015 | 34.84 | 34.84 | 34.14 | 34.19 | 130,304 | -0.68(-1.94%) |
Oct 05, 2015 | 34.40 | 34.87 | 34.40 | 34.86 | 149,170 | +0.72(+2.11%) |
Oct 02, 2015 | 33.91 | 34.24 | 33.70 | 34.14 | 187,676 | +0.04(+0.13%) |
Oct 01, 2015 | 34.36 | 34.43 | 33.56 | 34.10 | 198,303 | -0.12(-0.35%) |
Sep 30, 2015 | 34.51 | 34.64 | 34.14 | 34.22 | 200,246 | +0.08(+0.23%) |
Sep 29, 2015 | 34.34 | 34.40 | 33.91 | 34.14 | 217,830 | -0.16(-0.48%) |
Sep 28, 2015 | 34.88 | 35.02 | 33.98 | 34.31 | 159,177 | -0.65(-1.86%) |
Sep 25, 2015 | 35.61 | 35.85 | 34.84 | 34.96 | 156,479 | -0.35(-0.98%) |
Sep 24, 2015 | 34.63 | 35.50 | 34.58 | 35.31 | 149,095 | +0.45(+1.29%) |
Sep 23, 2015 | 34.79 | 35.10 | 34.44 | 34.85 | 95,758 | +0.19(+0.55%) |
Sep 22, 2015 | 34.75 | 35.06 | 34.47 | 34.66 | 112,505 | -0.41(-1.16%) |
Sep 21, 2015 | 34.85 | 35.21 | 34.60 | 35.07 | 137,014 | +0.49(+1.40%) |
Sep 18, 2015 | 34.80 | 35.18 | 34.54 | 34.59 | 230,450 | -0.65(-1.84%) |
Sep 17, 2015 | 35.03 | 35.63 | 34.73 | 35.24 | 108,073 | +0.27(+0.77%) |
Sep 16, 2015 | 34.89 | 35.29 | 34.68 | 34.97 | 83,761 | +0.17(+0.50%) |
Sep 15, 2015 | 34.48 | 34.94 | 34.34 | 34.79 | 110,057 | +0.58(+1.70%) |
Sep 14, 2015 | 34.53 | 34.62 | 34.20 | 34.21 | 109,955 | -0.21(-0.60%) |
Sep 11, 2015 | 34.11 | 34.47 | 34.08 | 34.42 | 86,119 | +0.10(+0.30%) |
Sep 10, 2015 | 33.88 | 34.53 | 33.88 | 34.32 | 109,288 | +0.36(+1.05%) |
Sep 09, 2015 | 34.76 | 34.77 | 33.93 | 33.96 | 248,114 | -0.48(-1.38%) |
Sep 08, 2015 | 34.67 | 34.75 | 34.40 | 34.44 | 172,776 | +0.27(+0.79%) |
Sep 04, 2015 | 33.69 | 34.17 | 34.17 | 34.17 | 122,838 | +0.01(+0.03%) |
Sep 03, 2015 | 34.53 | 34.61 | 34.14 | 34.16 | 104,274 | -0.20(-0.58%) |
Sep 02, 2015 | 33.98 | 34.36 | 33.68 | 34.36 | 166,051 | +0.81(+2.43%) |
Sep 01, 2015 | 33.88 | 33.98 | 33.41 | 33.55 | 253,753 | -0.74(-2.17%) |
Aug 31, 2015 | 34.14 | 34.44 | 34.04 | 34.29 | 134,549 | -0.07(-0.20%) |
Aug 28, 2015 | 33.89 | 34.40 | 33.88 | 34.36 | 148,828 | +0.36(+1.04%) |
Aug 27, 2015 | 33.75 | 34.48 | 33.61 | 34.01 | 306,047 | +0.60(+1.79%) |
Aug 26, 2015 | 32.40 | 33.61 | 32.03 | 33.41 | 261,170 | +1.47(+4.61%) |
Aug 25, 2015 | 33.00 | 33.00 | 31.88 | 31.94 | 290,295 | -0.70(-2.15%) |
Aug 24, 2015 | 31.94 | 33.39 | 31.62 | 32.64 | 385,059 | -0.98(-2.91%) |
Aug 21, 2015 | 33.67 | 34.15 | 33.26 | 33.62 | 274,921 | -0.60(-1.75%) |
Aug 20, 2015 | 33.66 | 34.35 | 33.62 | 34.21 | 205,014 | +0.09(+0.25%) |
Aug 19, 2015 | 34.08 | 34.49 | 33.92 | 34.13 | 145,309 | -0.03(-0.08%) |
Aug 18, 2015 | 33.89 | 34.50 | 33.62 | 34.15 | 226,588 | +0.31(+0.92%) |
Aug 17, 2015 | 33.19 | 34.12 | 33.01 | 33.84 | 327,991 | +0.57(+1.72%) |
Aug 14, 2015 | 32.80 | 33.29 | 32.48 | 33.27 | 438,684 | +0.61(+1.86%) |
Aug 13, 2015 | 32.45 | 32.85 | 32.28 | 32.66 | 261,918 | +0.21(+0.64%) |
Aug 12, 2015 | 32.52 | 32.58 | 32.07 | 32.46 | 123,926 | -0.32(-0.98%) |
Aug 11, 2015 | 32.62 | 32.97 | 32.62 | 32.78 | 100,609 | -0.14(-0.42%) |
Aug 10, 2015 | 32.96 | 33.05 | 32.73 | 32.91 | 186,584 | +0.12(+0.36%) |
Aug 07, 2015 | 32.90 | 33.07 | 32.50 | 32.80 | 149,430 | -0.36(-1.09%) |
Aug 06, 2015 | 33.72 | 33.72 | 32.99 | 33.16 | 118,029 | -0.52(-1.54%) |
Aug 05, 2015 | 33.54 | 34.05 | 33.54 | 33.68 | 209,979 | +0.03(+0.08%) |
Aug 04, 2015 | 33.18 | 33.91 | 33.05 | 33.65 | 239,143 | +0.41(+1.25%) |
Aug 03, 2015 | 33.85 | 33.98 | 32.78 | 33.24 | 305,827 | -0.88(-2.58%) |
Jul 31, 2015 | 33.93 | 34.32 | 33.42 | 34.12 | 354,175 | -0.85(-2.44%) |
Jul 30, 2015 | 34.62 | 35.12 | 34.41 | 34.97 | 581,239 | +0.41(+1.20%) |
Jul 29, 2015 | 34.62 | 34.93 | 34.43 | 34.56 | 313,311 | -0.04(-0.12%) |
Jul 28, 2015 | 32.94 | 34.63 | 32.06 | 34.60 | 294,940 | +2.78(+8.74%) |
Jul 27, 2015 | 31.83 | 32.03 | 31.63 | 31.82 | 135,811 | -0.23(-0.73%) |
Jul 24, 2015 | 32.25 | 32.32 | 31.95 | 32.06 | 154,744 | -0.34(-1.04%) |
Jul 23, 2015 | 32.60 | 32.60 | 32.28 | 32.39 | 133,979 | -0.07(-0.21%) |
Jul 22, 2015 | 32.37 | 32.62 | 32.35 | 32.46 | 115,725 | +0.02(+0.05%) |
Jul 21, 2015 | 32.60 | 32.81 | 31.96 | 32.44 | 148,055 | -0.19(-0.58%) |
Jul 20, 2015 | 33.05 | 33.07 | 32.63 | 32.63 | 169,539 | -0.57(-1.72%) |
Jul 17, 2015 | 33.54 | 33.62 | 33.07 | 33.20 | 93,425 | -0.25(-0.75%) |
Jul 16, 2015 | 33.59 | 33.86 | 33.36 | 33.45 | 77,505 | +0.03(+0.10%) |
Jul 15, 2015 | 33.59 | 33.69 | 33.23 | 33.42 | 81,593 | -0.13(-0.39%) |
Jul 14, 2015 | 33.59 | 33.83 | 33.33 | 33.55 | 132,733 | +0.03(+0.10%) |
Jul 13, 2015 | 33.50 | 33.61 | 33.34 | 33.51 | 105,279 | +0.30(+0.91%) |
Jul 10, 2015 | 32.92 | 33.23 | 32.87 | 33.21 | 131,883 | +0.62(+1.91%) |
Jul 09, 2015 | 32.90 | 32.90 | 32.59 | 32.59 | 87,110 | -0.04(-0.13%) |
Jul 08, 2015 | 32.81 | 33.10 | 32.53 | 32.63 | 114,892 | -0.51(-1.54%) |
Jul 07, 2015 | 33.12 | 33.45 | 32.41 | 33.14 | 211,180 | -0.07(-0.21%) |
Jul 06, 2015 | 32.94 | 33.46 | 32.87 | 33.21 | 159,524 | -0.07(-0.21%) |
Jul 02, 2015 | 33.77 | 33.28 | 33.28 | 33.28 | 62,085 | -0.40(-1.18%) |
Jul 01, 2015 | 33.64 | 33.84 | 33.33 | 33.68 | 132,129 | +0.30(+0.91%) |
Jun 30, 2015 | 33.78 | 33.89 | 33.26 | 33.38 | 120,881 | -0.04(-0.13%) |
Jun 29, 2015 | 33.89 | 34.10 | 33.36 | 33.42 | 143,754 | -0.67(-1.98%) |
Jun 26, 2015 | 34.38 | 34.40 | 34.01 | 34.09 | 317,103 | -0.32(-0.93%) |
Jun 25, 2015 | 34.42 | 34.52 | 34.05 | 34.41 | 298,037 | +0.07(+0.20%) |
Jun 24, 2015 | 34.62 | 34.81 | 34.14 | 34.34 | 312,755 | -0.28(-0.80%) |
Jun 23, 2015 | 34.37 | 34.67 | 33.75 | 34.62 | 232,069 | +0.37(+1.08%) |
Jun 22, 2015 | 33.67 | 34.35 | 33.38 | 34.25 | 283,751 | +0.64(+1.90%) |
Jun 19, 2015 | 33.38 | 33.70 | 33.15 | 33.61 | 183,226 | +0.32(+0.96%) |
Jun 18, 2015 | 32.96 | 33.50 | 32.77 | 33.29 | 104,849 | +0.47(+1.45%) |
Jun 17, 2015 | 32.79 | 32.94 | 32.57 | 32.82 | 69,979 | +0.07(+0.21%) |
Jun 16, 2015 | 32.30 | 32.82 | 32.23 | 32.75 | 96,172 | +0.33(+1.01%) |
Jun 15, 2015 | 32.50 | 32.50 | 32.00 | 32.42 | 129,332 | -0.40(-1.21%) |
Jun 12, 2015 | 32.83 | 32.95 | 32.63 | 32.82 | 72,970 | -0.17(-0.52%) |
Jun 11, 2015 | 33.13 | 33.27 | 32.75 | 32.99 | 52,355 | -0.09(-0.26%) |
Jun 10, 2015 | 32.63 | 33.16 | 32.63 | 33.07 | 115,521 | +0.66(+2.05%) |
Jun 09, 2015 | 32.28 | 32.75 | 32.06 | 32.41 | 66,578 | +0.15(+0.46%) |
Jun 08, 2015 | 32.44 | 32.44 | 32.05 | 32.26 | 69,475 | -0.28(-0.88%) |
Jun 05, 2015 | 32.37 | 32.59 | 32.01 | 32.55 | 79,470 | +0.15(+0.45%) |
Jun 04, 2015 | 32.68 | 32.69 | 32.31 | 32.40 | 75,865 | -0.47(-1.44%) |
Jun 03, 2015 | 32.58 | 32.90 | 32.38 | 32.88 | 68,748 | +0.43(+1.33%) |
Jun 02, 2015 | 32.58 | 32.73 | 32.17 | 32.44 | 156,408 | -0.22(-0.66%) |
Jun 01, 2015 | 32.64 | 32.64 | 32.52 | 32.66 | 132,808 | +0.16(+0.50%) |
May 29, 2015 | 32.64 | 32.94 | 32.32 | 32.50 | 166,453 | -0.27(-0.82%) |
May 28, 2015 | 32.81 | 33.03 | 32.55 | 32.76 | 68,093 | -0.23(-0.71%) |
May 27, 2015 | 32.40 | 33.13 | 32.17 | 33.00 | 129,494 | +0.75(+2.33%) |
May 26, 2015 | 32.54 | 32.76 | 32.06 | 32.25 | 147,660 | -0.51(-1.55%) |
May 22, 2015 | 32.93 | 32.75 | 32.75 | 32.75 | 67,645 | -0.30(-0.91%) |
May 21, 2015 | 32.97 | 33.19 | 32.74 | 33.06 | 70,491 | +0.03(+0.08%) |
May 20, 2015 | 33.34 | 33.63 | 33.02 | 33.03 | 119,705 | -0.36(-1.09%) |
May 19, 2015 | 33.37 | 33.50 | 33.13 | 33.39 | 78,688 | -0.03(-0.10%) |
May 18, 2015 | 32.94 | 33.59 | 32.81 | 33.43 | 122,978 | +0.49(+1.49%) |
May 15, 2015 | 33.23 | 33.28 | 32.86 | 32.94 | 92,530 | -0.25(-0.75%) |
May 14, 2015 | 32.59 | 33.26 | 32.59 | 33.19 | 113,618 | +0.62(+1.91%) |
May 13, 2015 | 32.90 | 33.10 | 32.47 | 32.56 | 108,710 | -0.22(-0.68%) |
May 12, 2015 | 32.43 | 32.83 | 31.96 | 32.79 | 146,973 | +0.35(+1.06%) |
May 11, 2015 | 32.28 | 32.60 | 32.28 | 32.44 | 125,305 | +0.18(+0.56%) |
May 08, 2015 | 32.03 | 32.37 | 32.03 | 32.26 | 132,193 | +0.50(+1.58%) |
May 07, 2015 | 31.62 | 31.88 | 31.35 | 31.76 | 127,038 | +0.05(+0.16%) |
May 06, 2015 | 31.48 | 31.79 | 31.14 | 31.71 | 235,314 | +0.26(+0.82%) |
May 05, 2015 | 31.70 | 32.06 | 31.26 | 31.45 | 141,745 | -0.38(-1.19%) |
May 04, 2015 | 31.88 | 32.12 | 31.79 | 31.83 | 131,915 | +0.06(+0.20%) |