Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 35.64 | 36.07 | 35.25 | 35.84 | 346,018 | +0.15(+0.43%) |
Apr 28, 2016 | 34.98 | 35.76 | 34.83 | 35.68 | 201,985 | +0.47(+1.34%) |
Apr 27, 2016 | 35.17 | 35.35 | 34.87 | 35.21 | 189,995 | +0.03(+0.10%) |
Apr 26, 2016 | 34.87 | 35.21 | 34.82 | 35.17 | 137,707 | +0.35(+1.01%) |
Apr 25, 2016 | 34.78 | 34.93 | 34.36 | 34.82 | 297,724 | +0.03(+0.10%) |
Apr 22, 2016 | 33.93 | 34.81 | 33.87 | 34.79 | 266,746 | +0.87(+2.56%) |
Apr 21, 2016 | 35.00 | 35.00 | 33.83 | 33.92 | 173,175 | -1.21(-3.45%) |
Apr 20, 2016 | 36.16 | 36.16 | 35.08 | 35.13 | 266,503 | -1.00(-2.76%) |
Apr 19, 2016 | 35.35 | 36.31 | 35.11 | 36.13 | 338,937 | +0.86(+2.44%) |
Apr 18, 2016 | 34.89 | 35.29 | 34.56 | 35.27 | 278,904 | +0.39(+1.11%) |
Apr 15, 2016 | 33.97 | 34.92 | 33.96 | 34.88 | 247,926 | +0.87(+2.55%) |
Apr 14, 2016 | 33.72 | 34.01 | 33.52 | 34.01 | 215,373 | +0.25(+0.74%) |
Apr 13, 2016 | 33.71 | 33.79 | 33.02 | 33.76 | 224,155 | +0.15(+0.43%) |
Apr 12, 2016 | 33.68 | 33.99 | 33.49 | 33.62 | 178,745 | +0.04(+0.13%) |
Apr 11, 2016 | 33.63 | 33.74 | 33.34 | 33.58 | 204,371 | +0.14(+0.41%) |
Apr 08, 2016 | 33.39 | 33.75 | 33.36 | 33.44 | 208,644 | +0.09(+0.28%) |
Apr 07, 2016 | 33.28 | 33.50 | 33.08 | 33.34 | 154,703 | +0.03(+0.08%) |
Apr 06, 2016 | 33.70 | 33.83 | 33.19 | 33.32 | 160,415 | -0.40(-1.20%) |
Apr 05, 2016 | 34.06 | 34.31 | 33.72 | 33.72 | 188,576 | -0.49(-1.43%) |
Apr 04, 2016 | 34.23 | 34.31 | 33.79 | 34.21 | 200,719 | -0.05(-0.15%) |
Apr 01, 2016 | 33.61 | 34.36 | 33.58 | 34.26 | 240,498 | +0.43(+1.27%) |
Mar 31, 2016 | 34.31 | 34.34 | 33.78 | 33.83 | 396,331 | -0.39(-1.13%) |
Mar 30, 2016 | 34.07 | 34.41 | 33.88 | 34.22 | 212,140 | +0.26(+0.76%) |
Mar 29, 2016 | 33.33 | 34.10 | 33.33 | 33.96 | 239,914 | +0.65(+1.96%) |
Mar 28, 2016 | 33.40 | 33.66 | 33.02 | 33.31 | 169,416 | -0.19(-0.56%) |
Mar 24, 2016 | 33.47 | 33.50 | 33.50 | 33.50 | 170,897 | +0.04(+0.13%) |
Mar 23, 2016 | 33.90 | 34.07 | 33.26 | 33.45 | 670,165 | -0.49(-1.44%) |
Mar 22, 2016 | 33.51 | 34.30 | 33.51 | 33.94 | 326,213 | +0.44(+1.31%) |
Mar 21, 2016 | 33.88 | 34.05 | 33.37 | 33.51 | 214,473 | -0.43(-1.27%) |
Mar 18, 2016 | 33.52 | 34.31 | 32.88 | 33.94 | 609,425 | +0.65(+1.96%) |
Mar 17, 2016 | 33.52 | 33.83 | 33.12 | 33.28 | 587,629 | -0.17(-0.51%) |
Mar 16, 2016 | 34.04 | 34.18 | 33.31 | 33.45 | 525,329 | -0.56(-1.64%) |
Mar 15, 2016 | 34.96 | 35.30 | 33.77 | 34.01 | 602,295 | -0.90(-2.59%) |
Mar 14, 2016 | 35.25 | 35.29 | 34.86 | 34.92 | 599,504 | -0.34(-0.95%) |
Mar 11, 2016 | 35.72 | 35.73 | 35.25 | 35.25 | 245,137 | -0.24(-0.68%) |
Mar 10, 2016 | 35.81 | 36.02 | 35.33 | 35.49 | 188,995 | -0.21(-0.60%) |
Mar 09, 2016 | 35.60 | 35.82 | 35.24 | 35.71 | 201,532 | +0.13(+0.36%) |
Mar 08, 2016 | 35.58 | 35.97 | 35.42 | 35.58 | 323,811 | +0.01(+0.02%) |
Mar 07, 2016 | 35.85 | 35.92 | 35.37 | 35.57 | 244,217 | -0.30(-0.84%) |
Mar 04, 2016 | 35.60 | 36.18 | 35.35 | 35.87 | 256,450 | +0.22(+0.63%) |
Mar 03, 2016 | 36.41 | 36.88 | 35.41 | 35.65 | 300,767 | -0.83(-2.29%) |
Mar 02, 2016 | 36.16 | 36.60 | 35.50 | 36.48 | 218,942 | +0.40(+1.10%) |
Mar 01, 2016 | 36.61 | 37.03 | 35.73 | 36.09 | 219,971 | -0.37(-1.01%) |
Feb 29, 2016 | 36.53 | 37.42 | 36.15 | 36.45 | 356,409 | -0.10(-0.28%) |
Feb 26, 2016 | 39.06 | 39.11 | 35.96 | 36.56 | 619,516 | -3.73(-9.26%) |
Feb 25, 2016 | 40.18 | 40.55 | 39.56 | 40.29 | 193,915 | -0.27(-0.66%) |
Feb 24, 2016 | 40.17 | 40.60 | 39.94 | 40.55 | 132,727 | +0.18(+0.45%) |
Feb 23, 2016 | 40.08 | 40.56 | 39.80 | 40.37 | 141,273 | +0.11(+0.28%) |
Feb 22, 2016 | 40.37 | 40.59 | 40.05 | 40.26 | 257,607 | +0.24(+0.60%) |
Feb 19, 2016 | 39.96 | 40.61 | 39.91 | 40.02 | 168,895 | +0.02(+0.04%) |
Feb 18, 2016 | 39.52 | 40.26 | 39.12 | 40.00 | 202,357 | +0.42(+1.06%) |
Feb 17, 2016 | 39.69 | 40.02 | 39.15 | 39.58 | 178,738 | +0.09(+0.22%) |
Feb 16, 2016 | 40.06 | 40.13 | 38.62 | 39.50 | 213,393 | -0.46(-1.14%) |
Feb 12, 2016 | 39.96 | 39.95 | 39.95 | 39.95 | 348,890 | +0.04(+0.11%) |
Feb 11, 2016 | 39.29 | 40.00 | 39.13 | 39.91 | 263,247 | +0.24(+0.59%) |
Feb 10, 2016 | 39.67 | 39.95 | 39.35 | 39.67 | 182,197 | +0.13(+0.32%) |
Feb 09, 2016 | 38.77 | 39.91 | 38.64 | 39.55 | 178,261 | +0.50(+1.27%) |
Feb 08, 2016 | 37.37 | 39.09 | 37.31 | 39.05 | 198,282 | +1.27(+3.37%) |
Feb 05, 2016 | 38.50 | 38.71 | 37.36 | 37.78 | 346,126 | -0.86(-2.21%) |
Feb 04, 2016 | 39.21 | 39.33 | 38.55 | 38.63 | 237,281 | -0.64(-1.63%) |
Feb 03, 2016 | 39.61 | 40.17 | 39.02 | 39.27 | 260,891 | -0.54(-1.35%) |
Feb 02, 2016 | 39.26 | 40.04 | 38.97 | 39.81 | 204,669 | +0.37(+0.93%) |
Feb 01, 2016 | 38.44 | 39.98 | 38.44 | 39.44 | 324,418 | +0.61(+1.56%) |
Jan 29, 2016 | 37.54 | 38.90 | 37.34 | 38.84 | 302,325 | +1.32(+3.51%) |
Jan 28, 2016 | 35.42 | 37.57 | 35.30 | 37.52 | 400,381 | +2.23(+6.33%) |
Jan 27, 2016 | 35.18 | 35.80 | 35.00 | 35.29 | 173,717 | +0.10(+0.29%) |
Jan 26, 2016 | 35.07 | 35.50 | 34.94 | 35.18 | 115,601 | +0.28(+0.81%) |
Jan 25, 2016 | 35.07 | 35.33 | 34.78 | 34.90 | 123,352 | -0.20(-0.56%) |
Jan 22, 2016 | 34.58 | 35.40 | 34.30 | 35.10 | 187,489 | +0.73(+2.12%) |
Jan 21, 2016 | 34.35 | 34.62 | 33.79 | 34.37 | 163,953 | +0.03(+0.10%) |
Jan 20, 2016 | 34.88 | 34.99 | 33.49 | 34.34 | 270,038 | -0.75(-2.15%) |
Jan 19, 2016 | 34.40 | 35.33 | 34.33 | 35.09 | 262,247 | +0.77(+2.24%) |
Jan 15, 2016 | 34.49 | 34.32 | 34.32 | 34.32 | 306,629 | -0.57(-1.64%) |
Jan 14, 2016 | 34.61 | 35.20 | 34.43 | 34.89 | 264,463 | +0.30(+0.87%) |
Jan 13, 2016 | 35.00 | 35.47 | 34.53 | 34.59 | 244,631 | -0.41(-1.17%) |
Jan 12, 2016 | 35.07 | 35.07 | 34.47 | 35.00 | 171,402 | +0.09(+0.27%) |
Jan 11, 2016 | 34.49 | 35.05 | 34.43 | 34.91 | 166,290 | +0.30(+0.87%) |
Jan 08, 2016 | 34.73 | 35.16 | 34.45 | 34.61 | 272,359 | -0.03(-0.07%) |
Jan 07, 2016 | 34.95 | 35.06 | 34.30 | 34.64 | 289,138 | -0.74(-2.08%) |
Jan 06, 2016 | 34.62 | 35.49 | 34.62 | 35.37 | 463,159 | +0.48(+1.37%) |
Jan 05, 2016 | 34.64 | 35.00 | 34.32 | 34.89 | 192,581 | +0.25(+0.72%) |
Jan 04, 2016 | 35.22 | 35.22 | 33.93 | 34.64 | 628,790 | -1.24(-3.46%) |
Dec 31, 2015 | 36.87 | 35.89 | 35.89 | 35.89 | 194,054 | -0.95(-2.58%) |
Dec 30, 2015 | 37.07 | 37.24 | 36.79 | 36.83 | 106,692 | -0.34(-0.92%) |
Dec 29, 2015 | 37.42 | 37.76 | 37.07 | 37.18 | 163,907 | -0.09(-0.25%) |
Dec 28, 2015 | 36.54 | 37.34 | 36.37 | 37.27 | 199,732 | +0.68(+1.87%) |
Dec 24, 2015 | 36.27 | 36.59 | 36.59 | 36.59 | 99,014 | +0.33(+0.90%) |
Dec 23, 2015 | 36.30 | 36.71 | 36.11 | 36.26 | 742,609 | +0.04(+0.12%) |
Dec 22, 2015 | 36.60 | 36.60 | 35.56 | 36.22 | 272,909 | -0.31(-0.84%) |
Dec 21, 2015 | 36.68 | 36.97 | 36.27 | 36.53 | 121,669 | +0.06(+0.16%) |
Dec 18, 2015 | 36.34 | 36.88 | 35.89 | 36.47 | 605,365 | +0.10(+0.28%) |
Dec 17, 2015 | 35.46 | 36.71 | 35.43 | 36.36 | 360,255 | +0.88(+2.48%) |
Dec 16, 2015 | 34.94 | 35.53 | 34.88 | 35.48 | 207,707 | +0.77(+2.22%) |
Dec 15, 2015 | 34.33 | 34.90 | 34.15 | 34.71 | 156,479 | +0.57(+1.68%) |
Dec 14, 2015 | 34.20 | 34.41 | 33.95 | 34.14 | 212,092 | -0.15(-0.45%) |
Dec 11, 2015 | 34.40 | 34.95 | 34.13 | 34.29 | 313,374 | -0.52(-1.50%) |
Dec 10, 2015 | 35.67 | 35.71 | 34.66 | 34.82 | 125,819 | -0.88(-2.47%) |
Dec 09, 2015 | 35.99 | 36.24 | 35.68 | 35.70 | 82,602 | -0.35(-0.97%) |
Dec 08, 2015 | 35.65 | 36.34 | 35.55 | 36.05 | 105,694 | +0.27(+0.77%) |
Dec 07, 2015 | 35.73 | 35.95 | 35.59 | 35.77 | 123,653 | -0.09(-0.26%) |
Dec 04, 2015 | 35.37 | 36.05 | 35.37 | 35.87 | 98,099 | +0.51(+1.45%) |
Dec 03, 2015 | 35.66 | 35.90 | 35.30 | 35.35 | 112,815 | -0.34(-0.96%) |
Dec 02, 2015 | 35.86 | 36.04 | 35.46 | 35.70 | 108,710 | -0.24(-0.67%) |
Dec 01, 2015 | 35.89 | 36.12 | 35.65 | 35.94 | 115,471 | +0.15(+0.43%) |
Nov 30, 2015 | 35.82 | 36.27 | 35.78 | 35.78 | 154,785 | +0.01(+0.02%) |
Nov 27, 2015 | 34.90 | 35.82 | 34.90 | 35.77 | 86,671 | +0.87(+2.50%) |
Nov 25, 2015 | 34.83 | 34.90 | 34.90 | 34.90 | 125,434 | +0.06(+0.17%) |
Nov 24, 2015 | 35.01 | 35.01 | 34.44 | 34.84 | 97,137 | -0.27(-0.76%) |
Nov 23, 2015 | 35.41 | 35.56 | 35.00 | 35.11 | 113,649 | -0.21(-0.61%) |
Nov 20, 2015 | 35.12 | 35.53 | 34.92 | 35.32 | 162,115 | +0.34(+0.98%) |
Nov 19, 2015 | 34.66 | 35.00 | 34.66 | 34.98 | 79,472 | +0.31(+0.89%) |
Nov 18, 2015 | 34.33 | 34.76 | 33.93 | 34.67 | 151,416 | +0.27(+0.77%) |
Nov 17, 2015 | 34.96 | 35.02 | 34.40 | 34.41 | 107,583 | -0.49(-1.40%) |
Nov 16, 2015 | 34.29 | 34.94 | 34.18 | 34.89 | 115,317 | +0.61(+1.77%) |
Nov 13, 2015 | 34.28 | 34.95 | 34.17 | 34.29 | 140,608 | -0.12(-0.35%) |
Nov 12, 2015 | 34.81 | 35.11 | 34.35 | 34.41 | 114,260 | -0.43(-1.24%) |
Nov 11, 2015 | 34.85 | 35.16 | 34.79 | 34.84 | 95,680 | +0.12(+0.34%) |
Nov 10, 2015 | 34.43 | 34.92 | 34.31 | 34.72 | 137,952 | +0.26(+0.77%) |
Nov 09, 2015 | 34.27 | 34.78 | 34.03 | 34.46 | 276,785 | +0.28(+0.82%) |
Nov 06, 2015 | 34.92 | 34.98 | 33.96 | 34.17 | 294,698 | -1.14(-3.23%) |
Nov 05, 2015 | 34.97 | 35.35 | 34.86 | 35.31 | 129,408 | +0.46(+1.32%) |
Nov 04, 2015 | 34.74 | 35.19 | 34.21 | 34.86 | 201,399 | -0.14(-0.39%) |
Nov 03, 2015 | 34.46 | 35.11 | 34.12 | 34.99 | 172,691 | +0.47(+1.36%) |
Nov 02, 2015 | 34.63 | 34.95 | 34.21 | 34.52 | 287,072 | -0.14(-0.42%) |
Oct 30, 2015 | 34.61 | 35.08 | 34.57 | 34.67 | 188,649 | +0.06(+0.17%) |
Oct 29, 2015 | 34.71 | 34.82 | 34.29 | 34.61 | 214,167 | -0.30(-0.85%) |
Oct 28, 2015 | 34.95 | 35.30 | 34.56 | 34.91 | 329,758 | -0.03(-0.07%) |
Oct 27, 2015 | 34.92 | 35.35 | 34.76 | 34.93 | 155,830 | -0.05(-0.15%) |
Oct 26, 2015 | 34.95 | 35.24 | 34.75 | 34.98 | 117,767 | -0.02(-0.05%) |
Oct 23, 2015 | 35.21 | 35.31 | 34.75 | 35.00 | 121,887 | -0.16(-0.46%) |
Oct 22, 2015 | 34.80 | 35.39 | 34.63 | 35.16 | 153,396 | +0.57(+1.65%) |
Oct 21, 2015 | 35.72 | 35.72 | 34.38 | 34.59 | 206,716 | -1.08(-3.03%) |
Oct 20, 2015 | 35.37 | 35.83 | 35.37 | 35.67 | 144,204 | +0.29(+0.82%) |
Oct 19, 2015 | 34.73 | 35.48 | 34.67 | 35.38 | 214,937 | +0.54(+1.56%) |
Oct 16, 2015 | 35.67 | 36.00 | 34.59 | 34.84 | 398,938 | -1.16(-3.21%) |
Oct 15, 2015 | 35.34 | 36.00 | 35.13 | 36.00 | 216,414 | +0.79(+2.25%) |
Oct 14, 2015 | 35.51 | 35.86 | 35.08 | 35.20 | 155,610 | -0.20(-0.55%) |
Oct 13, 2015 | 35.47 | 35.73 | 35.40 | 35.40 | 197,008 | -0.23(-0.64%) |
Oct 12, 2015 | 35.35 | 35.90 | 35.33 | 35.63 | 174,283 | +0.32(+0.92%) |
Oct 09, 2015 | 35.60 | 35.60 | 35.29 | 35.31 | 149,078 | -0.26(-0.72%) |
Oct 08, 2015 | 35.06 | 35.72 | 34.90 | 35.56 | 200,695 | +0.48(+1.38%) |
Oct 07, 2015 | 35.28 | 35.54 | 34.74 | 35.08 | 390,582 | -0.09(-0.24%) |
Oct 06, 2015 | 36.00 | 36.00 | 35.09 | 35.16 | 346,572 | -0.86(-2.39%) |
Oct 05, 2015 | 35.73 | 36.07 | 35.46 | 36.02 | 180,081 | +0.39(+1.10%) |
Oct 02, 2015 | 34.97 | 35.64 | 34.62 | 35.63 | 144,406 | +0.53(+1.50%) |
Oct 01, 2015 | 35.15 | 35.43 | 34.59 | 35.10 | 176,505 | -0.12(-0.34%) |
Sep 30, 2015 | 35.14 | 35.38 | 34.93 | 35.22 | 200,357 | +0.26(+0.75%) |
Sep 29, 2015 | 34.95 | 35.19 | 34.52 | 34.96 | 226,138 | +0.09(+0.27%) |
Sep 28, 2015 | 34.80 | 35.04 | 34.58 | 34.86 | 280,298 | -0.04(-0.12%) |
Sep 25, 2015 | 35.31 | 35.60 | 34.81 | 34.91 | 251,456 | -0.22(-0.63%) |
Sep 24, 2015 | 34.40 | 35.19 | 34.40 | 35.13 | 176,453 | +0.48(+1.37%) |
Sep 23, 2015 | 34.18 | 34.80 | 34.07 | 34.65 | 209,870 | +0.57(+1.67%) |
Sep 22, 2015 | 34.06 | 34.50 | 33.87 | 34.08 | 292,628 | -0.31(-0.91%) |
Sep 21, 2015 | 33.87 | 34.63 | 33.87 | 34.40 | 222,016 | +0.71(+2.10%) |
Sep 18, 2015 | 33.22 | 33.99 | 33.22 | 33.69 | 384,768 | +0.09(+0.28%) |
Sep 17, 2015 | 32.98 | 33.82 | 32.98 | 33.60 | 184,729 | +0.47(+1.41%) |
Sep 16, 2015 | 33.15 | 33.32 | 32.97 | 33.13 | 133,203 | -0.06(-0.18%) |
Sep 15, 2015 | 33.15 | 33.25 | 32.81 | 33.19 | 135,769 | +0.02(+0.05%) |
Sep 14, 2015 | 32.61 | 33.29 | 32.51 | 33.17 | 151,449 | +0.60(+1.83%) |
Sep 11, 2015 | 31.82 | 32.61 | 31.82 | 32.58 | 83,842 | +0.63(+1.97%) |
Sep 10, 2015 | 31.89 | 32.29 | 31.81 | 31.95 | 100,622 | -0.01(-0.03%) |
Sep 09, 2015 | 32.50 | 32.64 | 31.92 | 31.95 | 228,038 | -0.36(-1.11%) |
Sep 08, 2015 | 31.77 | 32.43 | 31.62 | 32.31 | 195,309 | +0.85(+2.70%) |
Sep 04, 2015 | 31.25 | 31.46 | 31.46 | 31.46 | 228,151 | -0.20(-0.64%) |
Sep 03, 2015 | 31.65 | 32.04 | 31.48 | 31.66 | 168,662 | +0.05(+0.16%) |
Sep 02, 2015 | 31.73 | 31.75 | 31.29 | 31.61 | 179,805 | +0.18(+0.57%) |
Sep 01, 2015 | 31.88 | 32.17 | 31.38 | 31.44 | 285,491 | -0.68(-2.12%) |
Aug 31, 2015 | 32.07 | 32.31 | 31.72 | 32.12 | 381,715 | -0.13(-0.40%) |
Aug 28, 2015 | 31.66 | 32.25 | 31.49 | 32.24 | 299,978 | +0.46(+1.45%) |
Aug 27, 2015 | 31.61 | 31.90 | 31.14 | 31.78 | 201,706 | +0.48(+1.52%) |
Aug 26, 2015 | 31.17 | 31.38 | 30.64 | 31.31 | 266,089 | +0.68(+2.22%) |
Aug 25, 2015 | 31.51 | 31.88 | 30.60 | 30.63 | 324,734 | -0.26(-0.85%) |
Aug 24, 2015 | 31.35 | 31.88 | 30.46 | 30.89 | 375,178 | -1.35(-4.20%) |
Aug 21, 2015 | 31.85 | 32.73 | 31.65 | 32.24 | 293,350 | -0.07(-0.21%) |
Aug 20, 2015 | 32.80 | 32.96 | 32.25 | 32.31 | 217,076 | -0.72(-2.19%) |
Aug 19, 2015 | 33.02 | 33.11 | 32.66 | 33.03 | 128,869 | -0.12(-0.36%) |
Aug 18, 2015 | 33.36 | 33.42 | 32.92 | 33.15 | 98,366 | -0.27(-0.81%) |
Aug 17, 2015 | 33.18 | 33.59 | 33.06 | 33.43 | 123,338 | +0.17(+0.51%) |
Aug 14, 2015 | 32.75 | 33.26 | 32.68 | 33.26 | 87,382 | +0.37(+1.14%) |
Aug 13, 2015 | 32.65 | 33.26 | 32.65 | 32.88 | 109,629 | +0.02(+0.05%) |
Aug 12, 2015 | 32.29 | 32.89 | 32.29 | 32.86 | 131,207 | +0.19(+0.58%) |
Aug 11, 2015 | 32.32 | 32.93 | 32.27 | 32.67 | 148,188 | +0.15(+0.47%) |
Aug 10, 2015 | 33.00 | 33.21 | 32.37 | 32.52 | 496,830 | -0.30(-0.93%) |
Aug 07, 2015 | 32.38 | 32.94 | 32.17 | 32.83 | 153,516 | +0.25(+0.75%) |
Aug 06, 2015 | 31.95 | 32.70 | 31.57 | 32.58 | 246,527 | +0.66(+2.07%) |
Aug 05, 2015 | 31.85 | 32.46 | 30.92 | 31.92 | 257,770 | -0.19(-0.58%) |
Aug 04, 2015 | 32.62 | 32.72 | 32.04 | 32.11 | 488,632 | -0.48(-1.48%) |
Aug 03, 2015 | 32.56 | 32.84 | 32.06 | 32.59 | 508,086 | -0.02(-0.05%) |
Jul 31, 2015 | 31.90 | 32.96 | 31.75 | 32.61 | 282,983 | +0.93(+2.94%) |
Jul 30, 2015 | 32.51 | 32.78 | 31.66 | 31.68 | 957,957 | -0.93(-2.85%) |
Jul 29, 2015 | 32.73 | 32.77 | 32.28 | 32.61 | 565,181 | -0.03(-0.08%) |
Jul 28, 2015 | 32.58 | 32.79 | 32.04 | 32.63 | 220,609 | +0.10(+0.31%) |
Jul 27, 2015 | 31.74 | 32.68 | 31.74 | 32.53 | 136,932 | +0.58(+1.83%) |
Jul 24, 2015 | 31.99 | 32.34 | 31.87 | 31.95 | 112,773 | -0.11(-0.34%) |
Jul 23, 2015 | 32.72 | 32.83 | 31.93 | 32.06 | 125,369 | -0.62(-1.89%) |
Jul 22, 2015 | 32.56 | 32.90 | 32.54 | 32.67 | 96,668 | +0.06(+0.18%) |
Jul 21, 2015 | 32.99 | 33.12 | 32.51 | 32.61 | 81,036 | -0.36(-1.10%) |
Jul 20, 2015 | 33.31 | 33.32 | 32.87 | 32.98 | 128,598 | -0.34(-1.02%) |
Jul 17, 2015 | 33.55 | 33.66 | 33.16 | 33.32 | 129,007 | -0.23(-0.68%) |
Jul 16, 2015 | 33.25 | 33.69 | 33.14 | 33.55 | 125,847 | +0.42(+1.28%) |
Jul 15, 2015 | 32.88 | 33.15 | 32.68 | 33.12 | 146,310 | +0.17(+0.51%) |
Jul 14, 2015 | 32.94 | 33.05 | 32.72 | 32.95 | 100,428 | +0.01(+0.03%) |
Jul 13, 2015 | 33.06 | 33.24 | 32.78 | 32.94 | 132,126 | +0.08(+0.26%) |
Jul 10, 2015 | 32.45 | 32.91 | 32.28 | 32.86 | 107,397 | +0.58(+1.81%) |
Jul 09, 2015 | 33.12 | 33.16 | 32.24 | 32.28 | 235,368 | -0.58(-1.78%) |
Jul 08, 2015 | 32.63 | 33.03 | 32.59 | 32.86 | 207,345 | +0.05(+0.15%) |
Jul 07, 2015 | 32.49 | 32.94 | 32.39 | 32.81 | 184,891 | +0.41(+1.25%) |
Jul 06, 2015 | 31.85 | 32.44 | 31.74 | 32.40 | 134,805 | +0.42(+1.32%) |
Jul 02, 2015 | 31.90 | 31.98 | 31.98 | 31.98 | 114,918 | +0.20(+0.64%) |
Jul 01, 2015 | 31.76 | 31.97 | 31.37 | 31.78 | 194,599 | +0.15(+0.48%) |
Jun 30, 2015 | 31.91 | 31.91 | 31.46 | 31.63 | 233,615 | -0.03(-0.11%) |
Jun 29, 2015 | 32.12 | 32.56 | 31.62 | 31.66 | 325,859 | -0.58(-1.78%) |
Jun 26, 2015 | 31.94 | 32.34 | 31.68 | 32.23 | 477,697 | +0.36(+1.14%) |
Jun 25, 2015 | 31.96 | 31.96 | 31.62 | 31.87 | 181,307 | -0.01(-0.03%) |
Jun 24, 2015 | 31.87 | 31.96 | 31.68 | 31.88 | 188,832 | -0.03(-0.11%) |
Jun 23, 2015 | 31.78 | 31.94 | 31.46 | 31.91 | 232,953 | +0.07(+0.21%) |
Jun 22, 2015 | 31.63 | 32.05 | 31.36 | 31.84 | 218,167 | +0.47(+1.51%) |
Jun 19, 2015 | 31.56 | 31.75 | 31.21 | 31.37 | 789,680 | -0.14(-0.43%) |
Jun 18, 2015 | 30.91 | 31.61 | 30.85 | 31.51 | 309,556 | +0.63(+2.03%) |
Jun 17, 2015 | 30.73 | 31.30 | 30.56 | 30.88 | 262,890 | +0.22(+0.72%) |
Jun 16, 2015 | 30.73 | 30.89 | 30.34 | 30.66 | 300,737 | -0.05(-0.17%) |
Jun 15, 2015 | 31.23 | 31.37 | 30.39 | 30.71 | 470,912 | -0.92(-2.91%) |
Jun 12, 2015 | 31.74 | 31.99 | 31.57 | 31.63 | 155,103 | -0.18(-0.56%) |
Jun 11, 2015 | 32.05 | 32.18 | 31.63 | 31.81 | 225,332 | -0.15(-0.48%) |
Jun 10, 2015 | 31.85 | 32.27 | 31.74 | 31.96 | 229,577 | +0.30(+0.93%) |
Jun 09, 2015 | 31.53 | 31.88 | 31.52 | 31.67 | 182,106 | +0.10(+0.32%) |
Jun 08, 2015 | 31.27 | 31.72 | 31.13 | 31.57 | 222,673 | +0.25(+0.78%) |
Jun 05, 2015 | 31.52 | 31.57 | 30.65 | 31.32 | 301,617 | -0.41(-1.31%) |
Jun 04, 2015 | 31.79 | 32.06 | 31.68 | 31.74 | 148,117 | -0.29(-0.90%) |
Jun 03, 2015 | 32.61 | 32.70 | 32.01 | 32.02 | 227,706 | -0.62(-1.89%) |
Jun 02, 2015 | 32.50 | 32.72 | 32.23 | 32.64 | 227,663 | -0.02(-0.05%) |
Jun 01, 2015 | 32.74 | 32.81 | 32.26 | 32.66 | 174,735 | +0.15(+0.47%) |
May 29, 2015 | 32.65 | 32.77 | 32.24 | 32.50 | 216,447 | -0.25(-0.75%) |
May 28, 2015 | 32.78 | 32.87 | 32.01 | 32.75 | 283,020 | -0.05(-0.15%) |
May 27, 2015 | 32.23 | 32.89 | 31.94 | 32.80 | 266,934 | +0.64(+2.00%) |
May 26, 2015 | 32.55 | 32.55 | 31.91 | 32.16 | 201,206 | -0.54(-1.66%) |
May 22, 2015 | 33.25 | 32.70 | 32.70 | 32.70 | 207,964 | -0.51(-1.53%) |
May 21, 2015 | 33.33 | 33.47 | 32.65 | 33.21 | 213,980 | +0.16(+0.49%) |
May 20, 2015 | 32.76 | 33.09 | 32.57 | 33.05 | 191,170 | +0.24(+0.72%) |
May 19, 2015 | 32.72 | 32.83 | 32.33 | 32.81 | 220,441 | +0.05(+0.16%) |
May 18, 2015 | 32.30 | 32.78 | 32.23 | 32.76 | 170,373 | +0.30(+0.91%) |
May 15, 2015 | 32.94 | 32.94 | 32.29 | 32.46 | 177,858 | -0.48(-1.46%) |
May 14, 2015 | 32.12 | 32.96 | 32.00 | 32.94 | 218,045 | +0.95(+2.96%) |
May 13, 2015 | 32.30 | 32.43 | 31.76 | 32.00 | 147,327 | -0.09(-0.28%) |
May 12, 2015 | 32.23 | 32.23 | 31.60 | 32.09 | 185,339 | -0.29(-0.91%) |
May 11, 2015 | 32.00 | 32.54 | 31.89 | 32.38 | 280,119 | +0.19(+0.60%) |
May 08, 2015 | 32.74 | 32.74 | 31.87 | 32.19 | 136,872 | -0.18(-0.55%) |
May 07, 2015 | 32.62 | 32.80 | 32.25 | 32.37 | 120,443 | -0.05(-0.16%) |
May 06, 2015 | 31.88 | 32.67 | 31.58 | 32.42 | 276,456 | +0.53(+1.66%) |
May 05, 2015 | 32.84 | 33.09 | 31.56 | 31.89 | 278,334 | -0.93(-2.82%) |
May 04, 2015 | 32.50 | 33.24 | 32.41 | 32.81 | 175,468 | +0.34(+1.06%) |