Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 36.94 | 37.25 | 36.75 | 37.22 | 601,733 | +0.12(+0.33%) |
Apr 28, 2016 | 37.16 | 37.29 | 36.98 | 37.09 | 606,362 | -0.30(-0.79%) |
Apr 27, 2016 | 37.45 | 37.68 | 37.36 | 37.39 | 379,929 | -0.08(-0.20%) |
Apr 26, 2016 | 37.43 | 37.74 | 37.36 | 37.47 | 535,452 | +0.22(+0.59%) |
Apr 25, 2016 | 37.13 | 37.38 | 37.05 | 37.24 | 537,428 | -0.13(-0.36%) |
Apr 22, 2016 | 37.14 | 37.43 | 37.07 | 37.38 | 452,837 | +0.36(+0.97%) |
Apr 21, 2016 | 37.54 | 37.76 | 36.97 | 37.02 | 404,500 | -0.70(-1.86%) |
Apr 20, 2016 | 37.52 | 37.82 | 37.37 | 37.72 | 375,818 | +0.20(+0.53%) |
Apr 19, 2016 | 37.58 | 37.78 | 37.36 | 37.52 | 323,006 | +0.09(+0.23%) |
Apr 18, 2016 | 37.20 | 37.43 | 37.20 | 37.43 | 368,205 | +0.15(+0.40%) |
Apr 15, 2016 | 37.06 | 37.30 | 36.98 | 37.28 | 647,450 | +0.19(+0.51%) |
Apr 14, 2016 | 37.10 | 37.29 | 37.02 | 37.09 | 620,733 | -0.02(-0.04%) |
Apr 13, 2016 | 36.77 | 37.11 | 36.67 | 37.11 | 728,190 | +0.72(+1.97%) |
Apr 12, 2016 | 36.16 | 36.42 | 36.00 | 36.39 | 900,018 | +0.30(+0.83%) |
Apr 11, 2016 | 36.13 | 36.52 | 35.96 | 36.09 | 766,624 | +0.01(+0.01%) |
Apr 08, 2016 | 36.24 | 36.42 | 35.81 | 36.09 | 1,095,642 | +0.04(+0.10%) |
Apr 07, 2016 | 36.07 | 36.32 | 35.97 | 36.05 | 888,422 | -0.27(-0.75%) |
Apr 06, 2016 | 37.08 | 37.48 | 36.16 | 36.32 | 1,739,860 | -0.92(-2.48%) |
Apr 05, 2016 | 37.55 | 37.80 | 37.20 | 37.25 | 482,889 | -0.54(-1.43%) |
Apr 04, 2016 | 38.38 | 38.38 | 37.75 | 37.79 | 546,871 | -0.55(-1.43%) |
Apr 01, 2016 | 37.49 | 38.38 | 37.49 | 38.34 | 555,509 | +0.60(+1.58%) |
Mar 31, 2016 | 38.17 | 38.25 | 37.68 | 37.74 | 521,674 | -0.40(-1.05%) |
Mar 30, 2016 | 38.24 | 38.43 | 38.06 | 38.14 | 387,297 | +0.13(+0.35%) |
Mar 29, 2016 | 37.86 | 38.20 | 37.59 | 38.01 | 573,079 | +0.15(+0.40%) |
Mar 28, 2016 | 37.73 | 38.09 | 37.73 | 37.86 | 483,720 | +0.20(+0.54%) |
Mar 24, 2016 | 37.76 | 37.65 | 37.65 | 37.65 | 361,731 | -0.41(-1.08%) |
Mar 23, 2016 | 37.95 | 38.30 | 37.87 | 38.07 | 338,127 | +0.11(+0.30%) |
Mar 22, 2016 | 37.62 | 38.30 | 37.55 | 37.95 | 588,091 | +0.05(+0.13%) |
Mar 21, 2016 | 37.80 | 38.01 | 37.58 | 37.91 | 544,273 | +0.04(+0.10%) |
Mar 18, 2016 | 38.17 | 38.35 | 37.86 | 37.87 | 2,075,731 | -0.34(-0.88%) |
Mar 17, 2016 | 38.08 | 38.28 | 37.93 | 38.21 | 709,987 | +0.17(+0.45%) |
Mar 16, 2016 | 37.66 | 38.22 | 37.66 | 38.03 | 407,988 | +0.18(+0.47%) |
Mar 15, 2016 | 37.53 | 37.98 | 37.39 | 37.86 | 481,820 | +0.09(+0.23%) |
Mar 14, 2016 | 37.51 | 37.88 | 37.43 | 37.77 | 599,089 | +0.15(+0.40%) |
Mar 11, 2016 | 37.24 | 37.70 | 37.06 | 37.62 | 437,932 | +0.65(+1.77%) |
Mar 10, 2016 | 36.97 | 37.21 | 36.54 | 36.97 | 729,105 | +0.14(+0.38%) |
Mar 09, 2016 | 36.95 | 37.09 | 36.75 | 36.83 | 660,814 | -0.02(-0.06%) |
Mar 08, 2016 | 36.53 | 36.94 | 36.47 | 36.85 | 434,478 | +0.04(+0.12%) |
Mar 07, 2016 | 36.71 | 37.01 | 36.62 | 36.81 | 530,421 | -0.14(-0.39%) |
Mar 04, 2016 | 36.89 | 36.98 | 36.49 | 36.95 | 454,581 | +0.06(+0.16%) |
Mar 03, 2016 | 36.43 | 36.93 | 36.27 | 36.89 | 473,083 | +0.35(+0.97%) |
Mar 02, 2016 | 36.76 | 36.79 | 36.23 | 36.54 | 456,026 | -0.20(-0.55%) |
Mar 01, 2016 | 36.21 | 36.78 | 35.99 | 36.74 | 390,588 | +0.77(+2.13%) |
Feb 29, 2016 | 36.22 | 36.32 | 35.94 | 35.98 | 491,876 | -0.20(-0.55%) |
Feb 26, 2016 | 36.32 | 36.45 | 36.03 | 36.17 | 364,431 | +0.04(+0.12%) |
Feb 25, 2016 | 35.78 | 36.15 | 35.78 | 36.13 | 486,991 | +0.46(+1.28%) |
Feb 24, 2016 | 35.40 | 35.76 | 35.35 | 35.68 | 506,797 | -0.14(-0.40%) |
Feb 23, 2016 | 35.92 | 36.11 | 35.72 | 35.82 | 334,556 | -0.20(-0.55%) |
Feb 22, 2016 | 36.36 | 36.42 | 35.98 | 36.02 | 489,795 | +0.01(+0.03%) |
Feb 19, 2016 | 35.78 | 36.05 | 35.65 | 36.01 | 390,582 | +0.10(+0.27%) |
Feb 18, 2016 | 35.74 | 35.96 | 35.49 | 35.91 | 441,864 | +0.21(+0.60%) |
Feb 17, 2016 | 36.27 | 36.38 | 35.63 | 35.70 | 1,061,475 | -0.32(-0.88%) |
Feb 16, 2016 | 36.24 | 36.33 | 35.79 | 36.01 | 491,423 | +0.09(+0.25%) |
Feb 12, 2016 | 35.27 | 35.92 | 35.92 | 35.92 | 362,850 | +0.99(+2.82%) |
Feb 11, 2016 | 34.92 | 35.22 | 34.79 | 34.94 | 591,640 | -0.55(-1.54%) |
Feb 10, 2016 | 35.96 | 36.10 | 35.48 | 35.48 | 385,960 | -0.18(-0.50%) |
Feb 09, 2016 | 35.06 | 35.85 | 35.06 | 35.66 | 645,230 | +0.21(+0.59%) |
Feb 08, 2016 | 35.44 | 35.44 | 34.98 | 35.45 | 716,909 | -0.28(-0.80%) |
Feb 05, 2016 | 36.09 | 36.40 | 35.65 | 35.73 | 781,455 | -0.39(-1.07%) |
Feb 04, 2016 | 36.84 | 37.09 | 35.91 | 36.12 | 1,201,252 | -0.94(-2.53%) |
Feb 03, 2016 | 37.33 | 37.59 | 36.29 | 37.06 | 837,544 | -0.27(-0.73%) |
Feb 02, 2016 | 37.46 | 37.60 | 37.25 | 37.33 | 600,584 | -0.52(-1.37%) |
Feb 01, 2016 | 37.73 | 38.06 | 37.57 | 37.85 | 450,857 | -0.21(-0.56%) |
Jan 29, 2016 | 36.99 | 38.07 | 36.95 | 38.07 | 976,999 | +1.21(+3.29%) |
Jan 28, 2016 | 36.76 | 36.99 | 36.53 | 36.86 | 437,040 | +0.43(+1.18%) |
Jan 27, 2016 | 36.50 | 37.18 | 36.32 | 36.43 | 817,990 | -0.20(-0.54%) |
Jan 26, 2016 | 36.13 | 36.78 | 36.13 | 36.62 | 657,553 | +0.62(+1.71%) |
Jan 25, 2016 | 36.44 | 36.59 | 36.00 | 36.01 | 643,613 | -0.61(-1.66%) |
Jan 22, 2016 | 36.09 | 36.61 | 35.91 | 36.61 | 577,083 | +0.88(+2.46%) |
Jan 21, 2016 | 35.67 | 36.10 | 35.59 | 35.73 | 682,632 | +0.11(+0.30%) |
Jan 20, 2016 | 35.56 | 35.81 | 34.93 | 35.63 | 948,238 | -0.38(-1.04%) |
Jan 19, 2016 | 36.28 | 36.43 | 35.77 | 36.00 | 700,377 | +0.05(+0.13%) |
Jan 15, 2016 | 35.66 | 35.95 | 35.95 | 35.95 | 790,402 | -0.48(-1.31%) |
Jan 14, 2016 | 35.88 | 36.67 | 35.88 | 36.43 | 745,877 | +0.62(+1.72%) |
Jan 13, 2016 | 36.68 | 37.19 | 35.79 | 35.81 | 791,841 | -0.65(-1.78%) |
Jan 12, 2016 | 36.51 | 36.68 | 36.15 | 36.46 | 747,339 | +0.17(+0.47%) |
Jan 11, 2016 | 36.23 | 36.41 | 36.06 | 36.29 | 1,292,953 | +0.20(+0.56%) |
Jan 08, 2016 | 36.75 | 36.85 | 36.06 | 36.09 | 955,358 | -0.49(-1.33%) |
Jan 07, 2016 | 36.78 | 37.30 | 36.57 | 36.58 | 843,471 | -0.92(-2.46%) |
Jan 06, 2016 | 37.39 | 37.71 | 37.28 | 37.50 | 557,365 | -0.35(-0.93%) |
Jan 05, 2016 | 37.70 | 38.15 | 37.54 | 37.85 | 523,351 | +0.15(+0.41%) |
Jan 04, 2016 | 38.00 | 38.02 | 37.37 | 37.70 | 655,983 | -0.80(-2.08%) |
Dec 31, 2015 | 38.90 | 38.50 | 38.50 | 38.50 | 841,774 | -0.54(-1.38%) |
Dec 30, 2015 | 39.10 | 39.28 | 38.98 | 39.04 | 332,398 | -0.10(-0.25%) |
Dec 29, 2015 | 38.93 | 39.26 | 38.90 | 39.13 | 320,752 | +0.36(+0.92%) |
Dec 28, 2015 | 38.53 | 38.90 | 38.40 | 38.78 | 458,486 | +0.15(+0.39%) |
Dec 24, 2015 | 38.40 | 38.63 | 38.63 | 38.63 | 289,453 | +0.38(+1.01%) |
Dec 23, 2015 | 38.22 | 38.30 | 38.08 | 38.24 | 269,656 | +0.11(+0.29%) |
Dec 22, 2015 | 37.85 | 38.24 | 37.75 | 38.13 | 359,701 | +0.36(+0.96%) |
Dec 21, 2015 | 37.59 | 37.91 | 37.31 | 37.77 | 663,616 | +0.37(+0.99%) |
Dec 18, 2015 | 37.83 | 37.86 | 37.25 | 37.40 | 1,594,465 | -0.48(-1.27%) |
Dec 17, 2015 | 38.26 | 38.39 | 37.88 | 37.88 | 479,012 | -0.36(-0.94%) |
Dec 16, 2015 | 38.16 | 38.33 | 37.75 | 38.24 | 653,120 | +0.18(+0.46%) |
Dec 15, 2015 | 38.19 | 38.37 | 37.89 | 38.06 | 797,383 | +0.14(+0.38%) |
Dec 14, 2015 | 38.06 | 38.35 | 37.71 | 37.92 | 523,188 | -0.12(-0.31%) |
Dec 11, 2015 | 38.21 | 38.49 | 37.97 | 38.03 | 652,429 | -0.48(-1.25%) |
Dec 10, 2015 | 38.65 | 38.73 | 38.23 | 38.51 | 612,857 | -0.13(-0.34%) |
Dec 09, 2015 | 38.99 | 39.36 | 38.46 | 38.65 | 1,106,083 | -0.51(-1.30%) |
Dec 08, 2015 | 39.17 | 39.40 | 39.02 | 39.16 | 520,102 | -0.24(-0.60%) |
Dec 07, 2015 | 39.64 | 39.87 | 39.16 | 39.39 | 722,080 | -0.21(-0.52%) |
Dec 04, 2015 | 38.90 | 39.60 | 38.75 | 39.60 | 564,477 | +0.84(+2.17%) |
Dec 03, 2015 | 39.48 | 39.48 | 38.63 | 38.76 | 680,380 | -0.37(-0.96%) |
Dec 02, 2015 | 39.17 | 39.44 | 39.10 | 39.13 | 670,602 | -0.13(-0.34%) |
Dec 01, 2015 | 39.16 | 39.46 | 39.12 | 39.26 | 550,572 | +0.28(+0.72%) |
Nov 30, 2015 | 39.12 | 39.20 | 38.86 | 38.98 | 681,743 | -0.04(-0.09%) |
Nov 27, 2015 | 38.83 | 39.06 | 38.71 | 39.02 | 134,537 | +0.14(+0.35%) |
Nov 25, 2015 | 38.89 | 38.88 | 38.88 | 38.88 | 395,782 | +0.01(+0.01%) |
Nov 24, 2015 | 38.61 | 39.02 | 38.40 | 38.88 | 581,728 | +0.08(+0.20%) |
Nov 23, 2015 | 38.69 | 38.92 | 38.48 | 38.80 | 470,155 | +0.07(+0.19%) |
Nov 20, 2015 | 38.44 | 38.73 | 38.29 | 38.73 | 897,383 | +0.47(+1.24%) |
Nov 19, 2015 | 38.04 | 38.29 | 37.97 | 38.25 | 381,825 | +0.22(+0.57%) |
Nov 18, 2015 | 37.21 | 38.06 | 37.17 | 38.04 | 816,882 | +0.90(+2.41%) |
Nov 17, 2015 | 37.36 | 37.53 | 37.12 | 37.14 | 490,896 | -0.20(-0.54%) |
Nov 16, 2015 | 36.88 | 37.36 | 36.88 | 37.34 | 456,604 | +0.38(+1.04%) |
Nov 13, 2015 | 37.10 | 37.35 | 36.89 | 36.96 | 394,304 | -0.16(-0.43%) |
Nov 12, 2015 | 37.75 | 37.85 | 37.10 | 37.11 | 288,057 | -0.77(-2.03%) |
Nov 11, 2015 | 38.04 | 38.18 | 37.81 | 37.88 | 387,075 | -0.15(-0.39%) |
Nov 10, 2015 | 37.31 | 38.03 | 36.91 | 38.03 | 762,775 | +0.75(+2.02%) |
Nov 09, 2015 | 37.58 | 37.74 | 37.11 | 37.28 | 702,388 | -0.33(-0.87%) |
Nov 06, 2015 | 37.52 | 37.61 | 37.33 | 37.60 | 628,856 | +0.29(+0.79%) |
Nov 05, 2015 | 37.31 | 37.50 | 37.15 | 37.31 | 440,674 | -0.04(-0.10%) |
Nov 04, 2015 | 37.82 | 38.38 | 36.98 | 37.35 | 788,862 | -0.73(-1.91%) |
Nov 03, 2015 | 38.27 | 38.28 | 38.06 | 38.07 | 790,066 | -0.23(-0.59%) |
Nov 02, 2015 | 38.17 | 38.46 | 38.02 | 38.30 | 614,553 | +0.27(+0.71%) |
Oct 30, 2015 | 38.66 | 38.66 | 38.03 | 38.03 | 611,219 | -0.55(-1.42%) |
Oct 29, 2015 | 38.43 | 38.75 | 38.43 | 38.58 | 640,185 | -0.07(-0.18%) |
Oct 28, 2015 | 38.49 | 38.65 | 38.28 | 38.65 | 751,178 | +0.33(+0.87%) |
Oct 27, 2015 | 38.27 | 38.55 | 38.21 | 38.31 | 560,267 | -0.16(-0.41%) |
Oct 26, 2015 | 38.46 | 38.50 | 38.26 | 38.47 | 552,545 | +0.04(+0.10%) |
Oct 23, 2015 | 38.51 | 38.58 | 38.22 | 38.44 | 436,175 | +0.23(+0.61%) |
Oct 22, 2015 | 38.14 | 38.36 | 38.07 | 38.20 | 304,481 | +0.35(+0.92%) |
Oct 21, 2015 | 38.17 | 38.29 | 37.86 | 37.86 | 366,031 | -0.27(-0.72%) |
Oct 20, 2015 | 38.01 | 38.22 | 38.01 | 38.13 | 370,329 | +0.32(+0.84%) |
Oct 19, 2015 | 37.52 | 37.93 | 37.52 | 37.81 | 415,368 | +0.25(+0.66%) |
Oct 16, 2015 | 37.59 | 37.76 | 37.41 | 37.57 | 385,572 | +0.07(+0.20%) |
Oct 15, 2015 | 37.15 | 37.49 | 37.04 | 37.49 | 387,434 | +0.53(+1.43%) |
Oct 14, 2015 | 37.47 | 37.61 | 36.93 | 36.97 | 347,134 | -0.44(-1.17%) |
Oct 13, 2015 | 37.45 | 37.82 | 37.38 | 37.40 | 366,157 | -0.09(-0.24%) |
Oct 12, 2015 | 37.37 | 37.61 | 37.26 | 37.49 | 316,400 | +0.16(+0.44%) |
Oct 09, 2015 | 37.26 | 37.45 | 37.19 | 37.33 | 548,159 | +0.12(+0.31%) |
Oct 08, 2015 | 36.72 | 37.28 | 36.72 | 37.21 | 895,998 | +0.49(+1.33%) |
Oct 07, 2015 | 36.89 | 37.04 | 36.68 | 36.73 | 900,772 | +0.01(+0.01%) |
Oct 06, 2015 | 36.79 | 36.92 | 36.64 | 36.72 | 350,444 | -0.15(-0.40%) |
Oct 05, 2015 | 36.58 | 36.92 | 36.46 | 36.87 | 637,062 | +0.51(+1.41%) |
Oct 02, 2015 | 35.60 | 36.35 | 35.36 | 36.35 | 622,800 | +0.33(+0.92%) |
Oct 01, 2015 | 36.09 | 36.23 | 35.78 | 36.02 | 629,862 | -0.14(-0.38%) |
Sep 30, 2015 | 36.41 | 36.56 | 36.01 | 36.16 | 616,271 | +0.09(+0.25%) |
Sep 29, 2015 | 36.07 | 36.14 | 35.93 | 36.07 | 492,869 | +0.01(+0.01%) |
Sep 28, 2015 | 36.25 | 36.33 | 35.96 | 36.07 | 494,208 | -0.41(-1.14%) |
Sep 25, 2015 | 36.61 | 36.71 | 36.30 | 36.48 | 826,289 | +0.13(+0.35%) |
Sep 24, 2015 | 36.13 | 36.44 | 36.10 | 36.35 | 407,884 | +0.04(+0.12%) |
Sep 23, 2015 | 36.32 | 36.45 | 36.16 | 36.31 | 403,099 | +0.12(+0.32%) |
Sep 22, 2015 | 36.21 | 36.37 | 36.04 | 36.20 | 434,224 | -0.38(-1.05%) |
Sep 21, 2015 | 36.51 | 36.76 | 36.44 | 36.58 | 400,947 | +0.43(+1.19%) |
Sep 18, 2015 | 36.18 | 36.45 | 36.08 | 36.15 | 1,584,597 | -0.40(-1.11%) |
Sep 17, 2015 | 36.79 | 36.98 | 36.51 | 36.55 | 673,326 | -0.20(-0.56%) |
Sep 16, 2015 | 36.69 | 36.81 | 36.51 | 36.76 | 760,529 | +0.18(+0.49%) |
Sep 15, 2015 | 36.50 | 36.74 | 36.43 | 36.58 | 455,862 | +0.18(+0.50%) |
Sep 14, 2015 | 36.53 | 36.53 | 36.33 | 36.40 | 325,847 | -0.11(-0.30%) |
Sep 11, 2015 | 36.20 | 36.59 | 36.11 | 36.51 | 506,329 | +0.18(+0.51%) |
Sep 10, 2015 | 36.33 | 36.67 | 36.22 | 36.32 | 535,936 | -0.02(-0.04%) |
Sep 09, 2015 | 36.85 | 36.90 | 36.24 | 36.34 | 606,175 | -0.24(-0.66%) |
Sep 08, 2015 | 36.34 | 36.63 | 36.15 | 36.58 | 822,440 | +0.72(+2.00%) |
Sep 04, 2015 | 35.77 | 35.86 | 35.86 | 35.86 | 780,387 | -0.33(-0.90%) |
Sep 03, 2015 | 36.12 | 36.34 | 35.96 | 36.19 | 425,416 | +0.16(+0.45%) |
Sep 02, 2015 | 35.92 | 36.03 | 35.64 | 36.02 | 498,231 | +0.49(+1.39%) |
Sep 01, 2015 | 35.62 | 35.93 | 35.52 | 35.53 | 723,496 | -0.71(-1.95%) |
Aug 31, 2015 | 36.27 | 36.35 | 36.11 | 36.24 | 366,134 | -0.17(-0.46%) |
Aug 28, 2015 | 36.31 | 36.47 | 35.81 | 36.41 | 406,031 | -0.19(-0.52%) |
Aug 27, 2015 | 36.13 | 36.66 | 35.79 | 36.60 | 949,621 | +0.80(+2.23%) |
Aug 26, 2015 | 36.09 | 36.09 | 35.35 | 35.80 | 1,113,175 | +0.40(+1.14%) |
Aug 25, 2015 | 36.52 | 36.63 | 35.36 | 35.39 | 811,566 | -0.44(-1.23%) |
Aug 24, 2015 | 35.50 | 36.56 | 34.74 | 35.83 | 1,467,053 | -1.23(-3.31%) |
Aug 21, 2015 | 37.40 | 37.63 | 37.05 | 37.06 | 774,189 | -0.70(-1.86%) |
Aug 20, 2015 | 38.27 | 38.40 | 37.76 | 37.77 | 719,732 | -0.73(-1.91%) |
Aug 19, 2015 | 38.43 | 38.65 | 38.14 | 38.50 | 987,541 | +0.13(+0.34%) |
Aug 18, 2015 | 38.42 | 38.46 | 38.22 | 38.37 | 314,843 | -0.05(-0.14%) |
Aug 17, 2015 | 38.15 | 38.42 | 37.89 | 38.42 | 379,437 | +0.14(+0.37%) |
Aug 14, 2015 | 37.97 | 38.31 | 37.88 | 38.28 | 527,394 | +0.35(+0.91%) |
Aug 13, 2015 | 37.73 | 38.09 | 37.66 | 37.93 | 448,189 | +0.15(+0.39%) |
Aug 12, 2015 | 37.39 | 37.79 | 37.22 | 37.79 | 562,149 | +0.11(+0.29%) |
Aug 11, 2015 | 37.53 | 37.72 | 37.48 | 37.68 | 497,321 | +0.01(+0.01%) |
Aug 10, 2015 | 37.57 | 37.79 | 37.57 | 37.67 | 542,383 | +0.26(+0.70%) |
Aug 07, 2015 | 37.09 | 37.41 | 36.96 | 37.41 | 589,357 | +0.25(+0.68%) |
Aug 06, 2015 | 37.13 | 37.23 | 36.87 | 37.16 | 896,004 | +0.09(+0.25%) |
Aug 05, 2015 | 36.58 | 37.13 | 36.15 | 37.06 | 1,117,813 | +0.79(+2.18%) |
Aug 04, 2015 | 36.21 | 36.37 | 36.15 | 36.27 | 423,714 | -0.01(-0.01%) |
Aug 03, 2015 | 36.22 | 36.36 | 36.04 | 36.28 | 422,060 | +0.09(+0.26%) |
Jul 31, 2015 | 36.53 | 36.61 | 36.16 | 36.18 | 373,211 | -0.21(-0.58%) |
Jul 30, 2015 | 36.17 | 36.50 | 36.01 | 36.39 | 391,035 | +0.09(+0.25%) |
Jul 29, 2015 | 35.58 | 36.41 | 35.58 | 36.30 | 997,079 | +0.71(+1.99%) |
Jul 28, 2015 | 35.47 | 35.65 | 35.33 | 35.59 | 766,364 | +0.23(+0.64%) |
Jul 27, 2015 | 35.24 | 35.24 | 35.14 | 35.37 | 448,111 | -0.09(-0.27%) |
Jul 24, 2015 | 35.39 | 35.63 | 35.34 | 35.46 | 524,484 | +0.06(+0.18%) |
Jul 23, 2015 | 35.73 | 35.77 | 35.34 | 35.40 | 468,298 | -0.28(-0.79%) |
Jul 22, 2015 | 35.73 | 35.97 | 35.61 | 35.68 | 316,450 | -0.05(-0.15%) |
Jul 21, 2015 | 35.65 | 35.98 | 35.56 | 35.73 | 486,359 | +0.15(+0.43%) |
Jul 20, 2015 | 35.70 | 35.75 | 35.47 | 35.58 | 351,989 | -0.10(-0.29%) |
Jul 17, 2015 | 35.81 | 35.81 | 35.49 | 35.69 | 254,894 | -0.09(-0.25%) |
Jul 16, 2015 | 35.80 | 35.83 | 35.63 | 35.78 | 402,081 | +0.17(+0.47%) |
Jul 15, 2015 | 35.60 | 35.68 | 35.19 | 35.61 | 367,487 | +0.06(+0.16%) |
Jul 14, 2015 | 35.48 | 35.62 | 35.31 | 35.55 | 459,833 | +0.08(+0.22%) |
Jul 13, 2015 | 35.59 | 35.77 | 35.20 | 35.47 | 672,482 | +0.15(+0.42%) |
Jul 10, 2015 | 35.16 | 35.37 | 34.99 | 35.33 | 732,452 | +0.51(+1.47%) |
Jul 09, 2015 | 35.13 | 35.13 | 34.69 | 34.81 | 585,606 | +0.10(+0.29%) |
Jul 08, 2015 | 34.72 | 35.02 | 34.52 | 34.71 | 668,387 | -0.36(-1.01%) |
Jul 07, 2015 | 34.79 | 35.07 | 34.62 | 35.07 | 715,450 | +0.27(+0.78%) |
Jul 06, 2015 | 34.38 | 34.81 | 34.21 | 34.80 | 711,469 | +0.17(+0.48%) |
Jul 02, 2015 | 34.85 | 34.63 | 34.63 | 34.63 | 552,985 | -0.21(-0.60%) |
Jul 01, 2015 | 35.50 | 35.50 | 34.42 | 34.84 | 1,088,035 | +0.84(+2.46%) |
Jun 30, 2015 | 34.21 | 34.37 | 33.97 | 34.00 | 916,057 | +0.09(+0.26%) |
Jun 29, 2015 | 34.02 | 34.32 | 33.88 | 33.91 | 780,282 | -0.47(-1.37%) |
Jun 26, 2015 | 34.42 | 34.61 | 34.36 | 34.38 | 1,475,839 | +0.01(+0.02%) |
Jun 25, 2015 | 34.58 | 34.74 | 34.34 | 34.38 | 593,311 | -0.18(-0.51%) |
Jun 24, 2015 | 34.72 | 34.88 | 34.55 | 34.56 | 568,320 | -0.21(-0.62%) |
Jun 23, 2015 | 34.64 | 34.78 | 34.62 | 34.77 | 805,067 | +0.17(+0.50%) |
Jun 22, 2015 | 34.66 | 34.70 | 34.42 | 34.60 | 716,228 | +0.18(+0.53%) |
Jun 19, 2015 | 34.58 | 34.84 | 34.42 | 34.42 | 982,281 | -0.29(-0.83%) |
Jun 18, 2015 | 34.60 | 34.87 | 34.47 | 34.70 | 617,729 | +0.21(+0.62%) |
Jun 17, 2015 | 34.56 | 34.67 | 34.39 | 34.49 | 538,745 | +0.03(+0.08%) |
Jun 16, 2015 | 34.02 | 34.57 | 34.02 | 34.46 | 559,099 | +0.36(+1.04%) |
Jun 15, 2015 | 33.84 | 34.15 | 33.74 | 34.11 | 556,038 | -0.01(-0.02%) |
Jun 12, 2015 | 34.12 | 34.15 | 33.92 | 34.11 | 278,973 | -0.12(-0.34%) |
Jun 11, 2015 | 33.85 | 34.23 | 33.85 | 34.23 | 470,904 | +0.43(+1.28%) |
Jun 10, 2015 | 33.30 | 33.93 | 33.30 | 33.79 | 850,680 | +0.58(+1.75%) |
Jun 09, 2015 | 33.16 | 33.33 | 33.13 | 33.21 | 673,651 | -0.02(-0.05%) |
Jun 08, 2015 | 33.44 | 33.55 | 33.21 | 33.23 | 457,210 | -0.17(-0.52%) |
Jun 05, 2015 | 33.50 | 33.58 | 33.22 | 33.40 | 446,585 | +0.00(+0.00%) |
Jun 04, 2015 | 33.51 | 33.61 | 33.24 | 33.40 | 361,185 | -0.24(-0.70%) |
Jun 03, 2015 | 33.41 | 33.73 | 33.31 | 33.64 | 406,489 | +0.23(+0.69%) |
Jun 02, 2015 | 33.13 | 33.52 | 32.93 | 33.41 | 567,429 | +0.17(+0.52%) |
Jun 01, 2015 | 33.26 | 33.41 | 33.12 | 33.23 | 442,046 | +0.04(+0.11%) |
May 29, 2015 | 33.35 | 33.35 | 33.10 | 33.20 | 485,518 | -0.20(-0.59%) |
May 28, 2015 | 33.21 | 33.40 | 33.19 | 33.40 | 295,100 | +0.10(+0.31%) |
May 27, 2015 | 33.01 | 33.32 | 32.98 | 33.29 | 543,949 | +0.29(+0.87%) |
May 26, 2015 | 33.16 | 33.28 | 32.95 | 33.00 | 609,223 | -0.39(-1.16%) |
May 22, 2015 | 33.48 | 33.39 | 33.39 | 33.39 | 240,054 | -0.21(-0.62%) |
May 21, 2015 | 33.68 | 33.86 | 33.56 | 33.60 | 300,691 | -0.18(-0.54%) |
May 20, 2015 | 33.73 | 33.88 | 33.51 | 33.78 | 284,201 | +0.06(+0.17%) |
May 19, 2015 | 33.60 | 33.84 | 33.46 | 33.73 | 310,798 | +0.10(+0.31%) |
May 18, 2015 | 33.31 | 33.67 | 33.23 | 33.62 | 252,747 | +0.23(+0.69%) |
May 15, 2015 | 33.57 | 33.57 | 33.34 | 33.39 | 306,913 | -0.14(-0.42%) |
May 14, 2015 | 33.46 | 33.55 | 33.20 | 33.53 | 309,046 | +0.30(+0.90%) |
May 13, 2015 | 33.25 | 33.40 | 33.12 | 33.23 | 316,940 | +0.08(+0.24%) |
May 12, 2015 | 33.14 | 33.14 | 32.96 | 33.16 | 451,241 | -0.16(-0.49%) |
May 11, 2015 | 33.46 | 33.53 | 33.24 | 33.32 | 491,669 | -0.17(-0.50%) |
May 08, 2015 | 33.50 | 33.53 | 33.29 | 33.49 | 309,471 | +0.14(+0.42%) |
May 07, 2015 | 33.20 | 33.38 | 32.93 | 33.34 | 420,774 | +0.16(+0.49%) |
May 06, 2015 | 33.17 | 33.21 | 32.93 | 33.18 | 382,552 | +0.09(+0.27%) |
May 05, 2015 | 33.18 | 33.44 | 33.02 | 33.09 | 549,204 | -0.20(-0.60%) |
May 04, 2015 | 33.40 | 33.40 | 33.22 | 33.29 | 492,794 | +0.07(+0.20%) |