Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 40.60 | 41.50 | 40.09 | 40.34 | 4,675 | -0.66(-1.61%) |
Apr 28, 2016 | 41.63 | 41.63 | 40.67 | 41.00 | 358,489 | -1.92(-4.46%) |
Apr 27, 2016 | 43.22 | 43.22 | 42.14 | 42.92 | 12,768 | +1.37(+3.29%) |
Apr 26, 2016 | 41.49 | 42.24 | 41.49 | 41.55 | 3,493 | -0.34(-0.81%) |
Apr 25, 2016 | 42.22 | 42.22 | 41.28 | 41.89 | 6,323 | -0.99(-2.31%) |
Apr 22, 2016 | 42.81 | 43.06 | 41.98 | 42.88 | 11,866 | -0.37(-0.86%) |
Apr 21, 2016 | 43.11 | 43.80 | 43.11 | 43.25 | 8,851 | -0.45(-1.03%) |
Apr 20, 2016 | 44.11 | 44.20 | 43.13 | 43.70 | 32,966 | -0.07(-0.16%) |
Apr 19, 2016 | 43.77 | 44.50 | 43.77 | 43.77 | 3,083 | +0.53(+1.23%) |
Apr 18, 2016 | 42.93 | 43.24 | 42.47 | 43.24 | 1,839 | +0.31(+0.72%) |
Apr 15, 2016 | 42.85 | 43.81 | 42.84 | 42.93 | 8,624 | -0.32(-0.74%) |
Apr 14, 2016 | 43.10 | 43.87 | 43.10 | 43.25 | 3,790 | -0.45(-1.03%) |
Apr 13, 2016 | 43.65 | 44.33 | 43.40 | 43.70 | 1,680 | +0.92(+2.15%) |
Apr 12, 2016 | 42.11 | 43.24 | 42.11 | 42.78 | 23,702 | -0.09(-0.21%) |
Apr 11, 2016 | 43.89 | 43.89 | 42.87 | 42.87 | 3,058 | -0.28(-0.65%) |
Apr 08, 2016 | 42.91 | 43.85 | 42.91 | 43.15 | 22,358 | +1.98(+4.81%) |
Apr 07, 2016 | 41.68 | 42.01 | 41.12 | 41.17 | 5,645 | -0.69(-1.65%) |
Apr 06, 2016 | 42.29 | 42.33 | 41.56 | 41.86 | 2,924 | +0.14(+0.34%) |
Apr 05, 2016 | 41.44 | 42.21 | 41.44 | 41.72 | 9,164 | -0.25(-0.60%) |
Apr 04, 2016 | 43.00 | 43.00 | 41.96 | 41.97 | 1,868 | +0.78(+1.89%) |
Apr 01, 2016 | 40.94 | 41.87 | 40.94 | 41.19 | 6,125 | -0.83(-1.98%) |
Mar 31, 2016 | 41.25 | 42.17 | 41.25 | 42.02 | 31,682 | -0.43(-1.01%) |
Mar 30, 2016 | 43.10 | 43.38 | 42.28 | 42.45 | 3,685 | +0.28(+0.66%) |
Mar 29, 2016 | 40.98 | 42.17 | 40.96 | 42.17 | 4,280 | +0.25(+0.60%) |
Mar 28, 2016 | 41.96 | 42.00 | 40.98 | 41.92 | 4,244 | +1.72(+4.28%) |
Mar 24, 2016 | 40.20 | 40.20 | 40.20 | 0 | -0.01(-0.02%) | |
Mar 23, 2016 | 40.99 | 40.99 | 40.14 | 40.21 | 3,123 | -0.37(-0.91%) |
Mar 22, 2016 | 41.32 | 41.32 | 40.47 | 40.58 | 6,703 | +0.00(+0.00%) |
Mar 21, 2016 | 40.53 | 41.90 | 40.53 | 40.58 | 3,593 | -0.91(-2.19%) |
Mar 18, 2016 | 41.45 | 41.49 | 40.45 | 41.49 | 3,153 | +0.70(+1.72%) |
Mar 17, 2016 | 40.53 | 40.79 | 40.19 | 40.79 | 4,423 | +0.66(+1.64%) |
Mar 16, 2016 | 40.69 | 40.87 | 39.73 | 40.13 | 2,756 | +0.18(+0.45%) |
Mar 15, 2016 | 40.44 | 40.44 | 39.78 | 39.95 | 3,084 | +0.00(+0.00%) |
Mar 14, 2016 | 40.15 | 40.90 | 39.90 | 39.95 | 3,635 | -2.00(-4.77%) |
Mar 11, 2016 | 41.76 | 41.97 | 40.79 | 41.95 | 3,049 | +0.33(+0.79%) |
Mar 10, 2016 | 42.40 | 42.40 | 41.17 | 41.62 | 1,258 | +0.27(+0.65%) |
Mar 09, 2016 | 40.57 | 41.35 | 40.57 | 41.35 | 5,362 | +0.44(+1.08%) |
Mar 08, 2016 | 41.60 | 41.84 | 40.87 | 40.91 | 11,515 | +0.61(+1.51%) |
Mar 07, 2016 | 40.83 | 40.89 | 40.16 | 40.30 | 3,359 | -1.34(-3.22%) |
Mar 04, 2016 | 41.80 | 41.80 | 41.03 | 41.64 | 3,890 | -0.53(-1.26%) |
Mar 03, 2016 | 42.21 | 42.21 | 41.73 | 42.17 | 3,720 | +0.82(+1.98%) |
Mar 02, 2016 | 41.93 | 41.93 | 41.28 | 41.35 | 9,227 | +0.10(+0.24%) |
Mar 01, 2016 | 41.00 | 41.78 | 40.88 | 41.25 | 3,140 | +0.97(+2.41%) |
Feb 29, 2016 | 40.23 | 40.35 | 39.53 | 40.28 | 2,690 | -0.72(-1.76%) |
Feb 26, 2016 | 41.00 | 41.00 | 40.45 | 41.00 | 7,018 | +0.78(+1.94%) |
Feb 25, 2016 | 39.30 | 40.22 | 39.30 | 40.22 | 5,320 | +0.77(+1.95%) |
Feb 24, 2016 | 38.21 | 39.54 | 38.21 | 39.45 | 1,541 | -0.35(-0.88%) |
Feb 23, 2016 | 40.19 | 40.19 | 39.46 | 39.80 | 2,766 | -1.06(-2.59%) |
Feb 22, 2016 | 39.87 | 41.02 | 39.87 | 40.86 | 2,540 | +1.68(+4.29%) |
Feb 19, 2016 | 39.50 | 39.50 | 38.80 | 39.18 | 7,750 | -0.42(-1.06%) |
Feb 18, 2016 | 40.44 | 40.44 | 39.50 | 39.60 | 7,209 | +0.47(+1.20%) |
Feb 17, 2016 | 38.33 | 39.17 | 38.33 | 39.13 | 5,695 | +0.42(+1.08%) |
Feb 16, 2016 | 39.06 | 39.06 | 38.45 | 38.71 | 2,753 | +1.38(+3.70%) |
Feb 12, 2016 | 37.33 | 37.33 | 37.33 | 0 | -0.05(-0.13%) | |
Feb 11, 2016 | 37.62 | 38.33 | 37.38 | 37.38 | 8,983 | -1.42(-3.66%) |
Feb 10, 2016 | 38.28 | 39.10 | 38.15 | 38.80 | 73,908 | -0.75(-1.90%) |
Feb 09, 2016 | 38.65 | 39.55 | 38.65 | 39.55 | 2,375 | +0.65(+1.67%) |
Feb 08, 2016 | 38.71 | 38.90 | 38.37 | 38.90 | 6,619 | -0.25(-0.64%) |
Feb 05, 2016 | 39.45 | 40.09 | 39.15 | 39.15 | 3,024 | +1.40(+3.71%) |
Feb 04, 2016 | 39.20 | 39.20 | 37.33 | 37.75 | 48,740 | -1.28(-3.28%) |
Feb 03, 2016 | 39.25 | 39.25 | 38.27 | 39.03 | 8,830 | -0.12(-0.31%) |
Feb 02, 2016 | 39.52 | 39.71 | 38.75 | 39.15 | 6,600 | -0.85(-2.13%) |
Feb 01, 2016 | 40.11 | 40.11 | 39.19 | 40.00 | 6,825 | +1.05(+2.70%) |
Jan 29, 2016 | 38.06 | 39.35 | 37.92 | 38.95 | 5,604 | +1.77(+4.76%) |
Jan 28, 2016 | 36.97 | 37.37 | 36.97 | 37.18 | 7,720 | +1.22(+3.39%) |
Jan 27, 2016 | 36.27 | 36.56 | 35.92 | 35.96 | 4,879 | -0.69(-1.88%) |
Jan 26, 2016 | 36.64 | 36.65 | 36.19 | 36.65 | 6,728 | +0.48(+1.33%) |
Jan 25, 2016 | 36.13 | 36.84 | 36.13 | 36.17 | 3,603 | +1.71(+4.96%) |
Jan 22, 2016 | 34.66 | 34.83 | 34.25 | 34.46 | 13,246 | +1.21(+3.64%) |
Jan 21, 2016 | 32.60 | 33.33 | 32.60 | 33.25 | 6,254 | -0.44(-1.29%) |
Jan 20, 2016 | 33.25 | 34.01 | 33.10 | 33.69 | 4,038 | -0.97(-2.81%) |
Jan 19, 2016 | 34.33 | 34.98 | 34.33 | 34.66 | 8,652 | +0.76(+2.24%) |
Jan 15, 2016 | 33.90 | 33.90 | 33.90 | 0 | -1.35(-3.83%) | |
Jan 14, 2016 | 34.48 | 35.25 | 34.48 | 35.25 | 7,064 | +0.25(+0.71%) |
Jan 13, 2016 | 35.26 | 35.58 | 34.75 | 35.00 | 5,148 | -0.26(-0.74%) |
Jan 12, 2016 | 35.40 | 35.40 | 34.78 | 35.26 | 1,599 | +0.11(+0.31%) |
Jan 11, 2016 | 35.12 | 35.30 | 34.98 | 35.15 | 19,072 | -0.26(-0.73%) |
Jan 08, 2016 | 35.13 | 35.72 | 35.12 | 35.41 | 3,693 | -0.34(-0.95%) |
Jan 07, 2016 | 35.60 | 36.03 | 35.60 | 35.75 | 3,826 | +0.21(+0.59%) |
Jan 06, 2016 | 35.19 | 35.77 | 35.19 | 35.54 | 4,032 | -0.26(-0.73%) |
Jan 05, 2016 | 36.00 | 36.00 | 35.37 | 35.80 | 17,195 | -0.14(-0.39%) |
Jan 04, 2016 | 35.85 | 36.00 | 35.47 | 35.94 | 5,718 | -0.78(-2.12%) |
Dec 31, 2015 | 36.72 | 36.72 | 36.72 | 0 | -0.64(-1.71%) | |
Dec 30, 2015 | 36.59 | 37.45 | 36.59 | 37.36 | 3,306 | +0.35(+0.95%) |
Dec 29, 2015 | 37.13 | 37.13 | 36.62 | 37.01 | 1,447 | +0.19(+0.51%) |
Dec 28, 2015 | 36.23 | 36.89 | 36.23 | 36.82 | 18,526 | -0.63(-1.68%) |
Dec 24, 2015 | 37.45 | 37.45 | 37.45 | 0 | -0.25(-0.66%) | |
Dec 23, 2015 | 37.70 | 37.70 | 37.07 | 37.70 | 2,966 | +0.45(+1.21%) |
Dec 22, 2015 | 37.20 | 37.25 | 36.63 | 37.25 | 3,800 | +0.55(+1.50%) |
Dec 21, 2015 | 37.24 | 37.24 | 36.70 | 36.70 | 2,713 | +0.04(+0.11%) |
Dec 18, 2015 | 37.02 | 37.02 | 36.40 | 36.66 | 9,777 | -1.00(-2.66%) |
Dec 17, 2015 | 38.19 | 38.19 | 37.66 | 37.66 | 5,146 | +0.01(+0.03%) |
Dec 16, 2015 | 37.00 | 37.81 | 37.00 | 37.65 | 6,294 | +1.70(+4.73%) |
Dec 15, 2015 | 35.89 | 36.25 | 35.89 | 35.95 | 2,630 | -0.50(-1.39%) |
Dec 14, 2015 | 36.70 | 36.70 | 35.75 | 36.45 | 12,464 | +0.98(+2.78%) |
Dec 11, 2015 | 35.09 | 35.79 | 35.09 | 35.47 | 5,768 | -0.54(-1.50%) |
Dec 10, 2015 | 36.08 | 36.08 | 35.52 | 36.01 | 6,162 | +0.43(+1.21%) |
Dec 09, 2015 | 35.24 | 35.85 | 35.15 | 35.58 | 6,144 | -0.32(-0.89%) |
Dec 08, 2015 | 35.50 | 35.94 | 35.50 | 35.90 | 5,023 | -0.73(-1.99%) |
Dec 07, 2015 | 36.92 | 36.92 | 36.35 | 36.63 | 3,761 | +0.58(+1.61%) |
Dec 04, 2015 | 36.00 | 36.09 | 35.50 | 36.05 | 3,588 | +0.04(+0.10%) |
Dec 03, 2015 | 36.22 | 36.22 | 35.77 | 36.01 | 5,359 | +0.16(+0.45%) |
Dec 02, 2015 | 35.75 | 36.48 | 35.75 | 35.85 | 8,238 | -0.62(-1.71%) |
Dec 01, 2015 | 36.54 | 36.54 | 35.87 | 36.47 | 1,293 | +0.53(+1.48%) |
Nov 30, 2015 | 35.45 | 36.20 | 35.45 | 35.94 | 5,038 | -0.35(-0.96%) |
Nov 27, 2015 | 36.92 | 37.00 | 36.25 | 36.29 | 3,729 | -1.21(-3.23%) |
Nov 25, 2015 | 37.50 | 37.50 | 37.50 | 0 | +0.04(+0.11%) | |
Nov 24, 2015 | 36.74 | 37.55 | 36.74 | 37.46 | 3,937 | +0.29(+0.78%) |
Nov 23, 2015 | 37.23 | 37.17 | 2,128 | +0.49(+1.34%) | ||
Nov 20, 2015 | 36.65 | 37.46 | 36.65 | 36.68 | 3,599 | +0.14(+0.38%) |
Nov 19, 2015 | 36.47 | 36.96 | 36.46 | 36.54 | 1,789 | +0.09(+0.25%) |
Nov 18, 2015 | 35.94 | 36.51 | 35.90 | 36.45 | 2,703 | +0.28(+0.77%) |
Nov 17, 2015 | 36.21 | 36.63 | 36.17 | 36.17 | 4,845 | -0.03(-0.08%) |
Nov 16, 2015 | 36.47 | 36.47 | 35.92 | 36.20 | 4,817 | +0.71(+2.00%) |
Nov 13, 2015 | 35.43 | 36.13 | 35.35 | 35.49 | 4,584 | -0.10(-0.28%) |
Nov 12, 2015 | 35.55 | 35.93 | 35.55 | 35.59 | 1,429 | -0.51(-1.41%) |
Nov 11, 2015 | 36.93 | 37.03 | 36.06 | 36.10 | 5,374 | -0.21(-0.58%) |
Nov 10, 2015 | 35.53 | 36.41 | 35.53 | 36.31 | 3,421 | +0.71(+1.99%) |
Nov 09, 2015 | 35.75 | 36.39 | 35.60 | 35.60 | 4,337 | -0.22(-0.61%) |
Nov 06, 2015 | 35.86 | 36.44 | 35.82 | 35.82 | 2,959 | -0.64(-1.76%) |
Nov 05, 2015 | 37.14 | 37.14 | 36.46 | 36.46 | 3,206 | +1.91(+5.53%) |
Nov 04, 2015 | 34.18 | 34.78 | 33.67 | 34.55 | 4,450 | +0.06(+0.17%) |
Nov 03, 2015 | 35.17 | 35.17 | 34.36 | 34.49 | 1,532 | -0.26(-0.75%) |
Nov 02, 2015 | 33.93 | 34.75 | 33.93 | 34.75 | 4,749 | +0.34(+0.99%) |
Oct 30, 2015 | 35.14 | 35.14 | 34.41 | 34.41 | 2,491 | +0.06(+0.17%) |
Oct 29, 2015 | 34.38 | 34.39 | 33.90 | 34.35 | 3,483 | +0.24(+0.70%) |
Oct 28, 2015 | 33.96 | 34.82 | 33.96 | 34.11 | 1,702 | -0.09(-0.26%) |
Oct 27, 2015 | 34.15 | 34.90 | 34.15 | 34.20 | 2,854 | -1.05(-2.98%) |
Oct 26, 2015 | 35.52 | 35.52 | 34.69 | 35.25 | 4,218 | -0.48(-1.35%) |
Oct 23, 2015 | 36.26 | 36.26 | 35.57 | 35.73 | 1,607 | +1.23(+3.57%) |
Oct 22, 2015 | 34.15 | 34.80 | 34.15 | 34.50 | 2,746 | +0.90(+2.68%) |
Oct 21, 2015 | 34.07 | 34.07 | 33.56 | 33.60 | 2,213 | +0.41(+1.24%) |
Oct 20, 2015 | 34.12 | 34.12 | 33.15 | 33.19 | 3,923 | -0.37(-1.10%) |
Oct 19, 2015 | 33.49 | 34.01 | 33.47 | 33.56 | 859 | -0.39(-1.15%) |
Oct 16, 2015 | 34.34 | 34.34 | 33.74 | 33.95 | 901 | -0.20(-0.59%) |
Oct 15, 2015 | 33.89 | 34.51 | 33.89 | 34.15 | 4,738 | +0.84(+2.52%) |
Oct 14, 2015 | 32.97 | 33.53 | 32.97 | 33.31 | 3,640 | -0.09(-0.27%) |
Oct 13, 2015 | 33.12 | 33.93 | 33.12 | 33.40 | 25,461 | -0.55(-1.62%) |
Oct 12, 2015 | 34.48 | 34.48 | 33.71 | 33.95 | 2,413 | +0.05(+0.15%) |
Oct 09, 2015 | 33.90 | 34.46 | 33.90 | 33.90 | 4,589 | +0.65(+1.95%) |
Oct 08, 2015 | 32.54 | 33.25 | 32.54 | 33.25 | 1,993 | +0.21(+0.64%) |
Oct 07, 2015 | 32.97 | 33.64 | 32.97 | 33.04 | 3,631 | +1.25(+3.93%) |
Oct 06, 2015 | 30.93 | 31.80 | 30.93 | 31.79 | 3,570 | +0.97(+3.15%) |
Oct 05, 2015 | 31.41 | 31.41 | 30.53 | 30.82 | 4,363 | +1.08(+3.63%) |
Oct 02, 2015 | 29.64 | 30.12 | 29.64 | 29.74 | 4,720 | -0.09(-0.30%) |
Oct 01, 2015 | 29.91 | 29.91 | 29.35 | 29.83 | 4,314 | -0.84(-2.74%) |
Sep 30, 2015 | 31.30 | 31.30 | 30.56 | 30.67 | 5,312 | -2.18(-6.64%) |
Sep 29, 2015 | 33.14 | 33.25 | 32.45 | 32.85 | 3,593 | -0.97(-2.87%) |
Sep 28, 2015 | 33.89 | 34.35 | 33.82 | 33.82 | 3,924 | -0.35(-1.02%) |
Sep 25, 2015 | 34.75 | 34.84 | 34.13 | 34.17 | 3,549 | +1.37(+4.18%) |
Sep 24, 2015 | 33.32 | 33.32 | 32.80 | 32.80 | 1,753 | +0.22(+0.68%) |
Sep 23, 2015 | 32.35 | 33.19 | 32.35 | 32.58 | 3,523 | -0.06(-0.18%) |
Sep 22, 2015 | 32.83 | 32.83 | 32.25 | 32.64 | 2,206 | -0.96(-2.86%) |
Sep 21, 2015 | 33.55 | 33.62 | 32.78 | 33.60 | 2,653 | +0.08(+0.24%) |
Sep 18, 2015 | 33.09 | 33.62 | 32.99 | 33.52 | 1,975 | -1.02(-2.95%) |
Sep 17, 2015 | 34.13 | 35.10 | 34.13 | 34.54 | 2,399 | +0.15(+0.44%) |
Sep 16, 2015 | 34.30 | 34.85 | 34.27 | 34.39 | 1,914 | +0.20(+0.58%) |
Sep 15, 2015 | 34.80 | 34.80 | 33.97 | 34.19 | 2,792 | +0.94(+2.83%) |
Sep 14, 2015 | 33.07 | 33.75 | 33.07 | 33.25 | 1,488 | -0.36(-1.07%) |
Sep 11, 2015 | 33.16 | 33.86 | 33.16 | 33.61 | 4,104 | -0.85(-2.47%) |
Sep 10, 2015 | 34.01 | 34.50 | 33.79 | 34.46 | 2,047 | +0.12(+0.35%) |
Sep 09, 2015 | 34.90 | 34.99 | 34.34 | 34.34 | 1,864 | -0.01(-0.03%) |
Sep 08, 2015 | 34.43 | 34.66 | 34.05 | 34.35 | 3,970 | -0.98(-2.77%) |
Sep 04, 2015 | 35.33 | 35.33 | 35.33 | 0 | -0.83(-2.30%) | |
Sep 03, 2015 | 36.43 | 36.53 | 36.10 | 36.16 | 2,266 | +0.31(+0.86%) |
Sep 02, 2015 | 35.03 | 36.24 | 35.03 | 35.85 | 2,313 | +1.40(+4.06%) |
Sep 01, 2015 | 34.15 | 34.80 | 33.80 | 34.45 | 3,495 | -1.27(-3.55%) |
Aug 31, 2015 | 35.78 | 35.85 | 35.19 | 35.72 | 8,131 | +0.47(+1.33%) |
Aug 28, 2015 | 35.95 | 35.95 | 35.10 | 35.25 | 3,214 | -0.36(-1.01%) |
Aug 27, 2015 | 34.81 | 35.80 | 34.81 | 35.61 | 4,427 | +1.32(+3.85%) |
Aug 26, 2015 | 34.98 | 35.10 | 33.85 | 34.29 | 2,719 | +0.39(+1.15%) |
Aug 25, 2015 | 33.23 | 34.64 | 33.23 | 33.90 | 4,251 | -0.32(-0.94%) |
Aug 24, 2015 | 33.35 | 33.37 | 32.99 | 34.22 | 14,224 | -1.11(-3.14%) |
Aug 21, 2015 | 35.57 | 36.41 | 35.29 | 35.33 | 4,661 | -0.69(-1.92%) |
Aug 20, 2015 | 36.40 | 36.40 | 35.71 | 36.02 | 14,868 | -1.40(-3.74%) |
Aug 19, 2015 | 36.87 | 37.55 | 36.87 | 37.42 | 6,148 | -0.79(-2.07%) |
Aug 18, 2015 | 38.29 | 38.29 | 37.34 | 38.21 | 5,366 | +0.51(+1.34%) |
Aug 17, 2015 | 37.48 | 38.25 | 37.48 | 37.70 | 32,420 | +0.12(+0.33%) |
Aug 14, 2015 | 37.52 | 37.58 | 37.04 | 37.58 | 3,539 | +0.74(+2.01%) |
Aug 13, 2015 | 37.03 | 37.21 | 36.64 | 36.84 | 2,537 | -0.36(-0.97%) |
Aug 12, 2015 | 36.68 | 37.65 | 36.65 | 37.20 | 3,830 | -0.03(-0.08%) |
Aug 11, 2015 | 38.03 | 38.03 | 37.18 | 37.23 | 2,687 | -1.37(-3.55%) |
Aug 10, 2015 | 38.80 | 38.80 | 38.60 | 38.60 | 3,361 | +1.07(+2.85%) |
Aug 07, 2015 | 37.85 | 37.90 | 37.33 | 37.53 | 2,484 | +0.54(+1.46%) |
Aug 06, 2015 | 37.54 | 37.54 | 36.99 | 36.99 | 2,246 | -0.61(-1.62%) |
Aug 05, 2015 | 37.03 | 37.65 | 37.03 | 37.60 | 4,041 | -0.80(-2.08%) |
Aug 04, 2015 | 38.44 | 38.44 | 37.75 | 38.40 | 3,201 | -0.91(-2.31%) |
Aug 03, 2015 | 39.15 | 39.31 | 38.76 | 39.31 | 5,263 | +0.67(+1.73%) |
Jul 31, 2015 | 39.05 | 39.09 | 38.64 | 38.64 | 4,272 | +0.64(+1.68%) |
Jul 30, 2015 | 38.65 | 38.65 | 37.96 | 38.00 | 629 | -0.05(-0.13%) |
Jul 29, 2015 | 38.05 | 38.05 | 37.23 | 38.05 | 8,019 | +0.88(+2.37%) |
Jul 28, 2015 | 37.61 | 37.61 | 36.90 | 37.17 | 3,195 | -0.31(-0.83%) |
Jul 27, 2015 | 38.04 | 38.04 | 37.36 | 37.48 | 3,996 | -0.84(-2.19%) |
Jul 24, 2015 | 38.61 | 38.61 | 37.90 | 38.32 | 4,306 | +0.65(+1.73%) |
Jul 23, 2015 | 38.09 | 38.42 | 37.67 | 37.67 | 1,429 | -0.03(-0.08%) |
Jul 22, 2015 | 38.05 | 38.05 | 37.70 | 37.70 | 1,479 | +0.54(+1.45%) |
Jul 21, 2015 | 37.01 | 37.75 | 37.01 | 37.16 | 9,436 | -0.59(-1.56%) |
Jul 20, 2015 | 37.78 | 37.78 | 37.41 | 37.75 | 17,673 | -0.10(-0.26%) |
Jul 17, 2015 | 38.25 | 38.25 | 37.19 | 37.85 | 8,019 | +0.85(+2.30%) |
Jul 16, 2015 | 36.85 | 37.61 | 36.85 | 37.00 | 22,456 | +0.15(+0.41%) |
Jul 15, 2015 | 36.46 | 37.20 | 36.46 | 36.85 | 6,938 | +0.84(+2.33%) |
Jul 14, 2015 | 35.72 | 36.30 | 35.72 | 36.01 | 1,248 | +0.11(+0.31%) |
Jul 13, 2015 | 35.90 | 36.35 | 35.90 | 35.90 | 1,178 | +0.35(+0.98%) |
Jul 10, 2015 | 35.29 | 36.30 | 35.23 | 35.55 | 969 | +1.15(+3.34%) |
Jul 09, 2015 | 34.96 | 34.96 | 34.31 | 34.40 | 3,954 | +0.11(+0.32%) |
Jul 08, 2015 | 34.93 | 34.93 | 34.29 | 34.29 | 7,149 | -1.11(-3.14%) |
Jul 07, 2015 | 34.80 | 35.40 | 34.67 | 35.40 | 2,333 | +0.36(+1.03%) |
Jul 06, 2015 | 34.43 | 35.41 | 34.43 | 35.04 | 6,843 | +0.76(+2.22%) |
Jul 02, 2015 | 34.28 | 34.28 | 34.28 | 0 | -1.04(-2.94%) | |
Jul 01, 2015 | 34.42 | 35.33 | 34.42 | 35.32 | 127,268 | -0.43(-1.20%) |
Jun 30, 2015 | 36.16 | 36.16 | 35.34 | 35.75 | 43,606 | +0.35(+0.99%) |
Jun 29, 2015 | 34.55 | 35.44 | 34.55 | 35.40 | 2,154 | -0.61(-1.69%) |
Jun 26, 2015 | 36.21 | 36.21 | 35.60 | 36.01 | 3,664 | -0.23(-0.63%) |
Jun 25, 2015 | 36.80 | 36.80 | 36.20 | 36.24 | 9,091 | -0.39(-1.08%) |
Jun 24, 2015 | 36.41 | 37.20 | 36.41 | 36.63 | 2,626 | +0.27(+0.73%) |
Jun 23, 2015 | 37.17 | 37.17 | 36.35 | 36.37 | 4,260 | +0.06(+0.17%) |
Jun 22, 2015 | 36.25 | 36.67 | 36.25 | 36.31 | 6,183 | +0.31(+0.86%) |
Jun 19, 2015 | 35.77 | 36.36 | 35.77 | 36.00 | 17,598 | +0.25(+0.70%) |
Jun 18, 2015 | 35.85 | 35.85 | 35.37 | 35.75 | 3,371 | -0.24(-0.68%) |
Jun 17, 2015 | 36.09 | 36.09 | 35.50 | 35.99 | 12,087 | +0.46(+1.30%) |
Jun 16, 2015 | 35.19 | 35.74 | 35.15 | 35.53 | 5,345 | +0.53(+1.52%) |
Jun 15, 2015 | 34.28 | 35.12 | 34.28 | 35.00 | 5,084 | -0.16(-0.47%) |
Jun 12, 2015 | 34.75 | 35.47 | 34.75 | 35.16 | 8,671 | -0.33(-0.94%) |
Jun 11, 2015 | 35.45 | 35.64 | 35.37 | 35.50 | 2,743 | +0.10(+0.29%) |
Jun 10, 2015 | 35.73 | 35.73 | 35.31 | 35.40 | 2,103 | +0.59(+1.68%) |
Jun 09, 2015 | 34.75 | 35.50 | 34.75 | 34.81 | 1,065 | -0.75(-2.11%) |
Jun 08, 2015 | 35.66 | 35.66 | 35.00 | 35.56 | 3,933 | +0.23(+0.65%) |
Jun 05, 2015 | 36.02 | 36.02 | 35.29 | 35.33 | 2,303 | -0.21(-0.59%) |
Jun 04, 2015 | 36.05 | 36.05 | 35.41 | 35.54 | 7,501 | -0.56(-1.55%) |
Jun 03, 2015 | 36.05 | 36.23 | 35.70 | 36.10 | 15,682 | +0.04(+0.11%) |
Jun 02, 2015 | 36.50 | 36.50 | 36.06 | 36.06 | 5,879 | -0.76(-2.06%) |
Jun 01, 2015 | 37.57 | 37.57 | 36.72 | 36.82 | 2,064 | +0.48(+1.32%) |
May 29, 2015 | 36.34 | 36.86 | 36.20 | 36.34 | 2,230 | -0.76(-2.05%) |
May 28, 2015 | 36.66 | 37.10 | 36.66 | 37.10 | 5,717 | -0.44(-1.17%) |
May 27, 2015 | 38.35 | 38.35 | 37.43 | 37.54 | 2,289 | -0.26(-0.69%) |
May 26, 2015 | 38.24 | 38.83 | 37.80 | 37.80 | 2,218 | -0.43(-1.12%) |
May 22, 2015 | 38.23 | 38.23 | 38.23 | 0 | -0.47(-1.21%) | |
May 21, 2015 | 38.70 | 38.70 | 38.00 | 38.70 | 1,810 | +0.92(+2.44%) |
May 20, 2015 | 37.16 | 37.95 | 37.16 | 37.78 | 6,419 | +0.10(+0.27%) |
May 19, 2015 | 38.25 | 38.25 | 37.57 | 37.68 | 3,819 | +0.38(+1.01%) |
May 18, 2015 | 37.66 | 37.66 | 37.25 | 37.30 | 3,383 | +0.42(+1.15%) |
May 15, 2015 | 36.14 | 37.15 | 36.10 | 36.88 | 175,370 | -0.12(-0.34%) |
May 14, 2015 | 36.40 | 37.20 | 36.40 | 37.00 | 24,099 | +1.00(+2.78%) |
May 13, 2015 | 36.00 | 37.03 | 36.00 | 36.00 | 4,285 | +0.25(+0.70%) |
May 12, 2015 | 35.21 | 35.95 | 35.21 | 35.75 | 4,323 | +0.38(+1.07%) |
May 11, 2015 | 36.00 | 36.00 | 35.21 | 35.37 | 4,654 | +0.01(+0.03%) |
May 08, 2015 | 35.15 | 36.00 | 35.15 | 35.36 | 1,071 | -0.44(-1.23%) |
May 07, 2015 | 35.90 | 35.90 | 35.14 | 35.80 | 3,753 | -0.36(-1.00%) |
May 06, 2015 | 36.10 | 36.24 | 36.10 | 36.16 | 10,341 | -0.09(-0.25%) |
May 05, 2015 | 36.70 | 36.70 | 36.00 | 36.25 | 15,850 | -0.67(-1.81%) |
May 04, 2015 | 36.93 | 36.93 | 36.33 | 36.92 | 2,611 | +0.32(+0.87%) |