Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 41.55 | 42.07 | 40.83 | 41.74 | 118,259 | +0.12(+0.28%) |
Apr 28, 2016 | 41.61 | 42.15 | 41.50 | 41.62 | 141,729 | -0.37(-0.88%) |
Apr 27, 2016 | 41.72 | 42.01 | 41.37 | 41.99 | 157,479 | +0.26(+0.63%) |
Apr 26, 2016 | 41.55 | 42.21 | 41.32 | 41.73 | 103,050 | +0.28(+0.68%) |
Apr 25, 2016 | 41.42 | 41.47 | 41.02 | 41.45 | 130,470 | +0.03(+0.08%) |
Apr 22, 2016 | 40.78 | 41.62 | 40.75 | 41.42 | 186,543 | +0.52(+1.27%) |
Apr 21, 2016 | 40.03 | 41.00 | 40.00 | 40.90 | 185,079 | -0.06(-0.14%) |
Apr 20, 2016 | 40.75 | 41.15 | 39.69 | 40.96 | 124,653 | +0.19(+0.46%) |
Apr 19, 2016 | 40.50 | 40.79 | 39.81 | 40.77 | 122,153 | +0.26(+0.63%) |
Apr 18, 2016 | 39.59 | 40.55 | 39.59 | 40.51 | 195,405 | +0.60(+1.51%) |
Apr 15, 2016 | 39.59 | 40.09 | 39.37 | 39.91 | 155,568 | +0.23(+0.58%) |
Apr 14, 2016 | 38.91 | 39.91 | 38.91 | 39.68 | 144,146 | +0.52(+1.32%) |
Apr 13, 2016 | 38.53 | 39.19 | 38.38 | 39.16 | 156,058 | +0.95(+2.50%) |
Apr 12, 2016 | 37.60 | 38.34 | 36.67 | 38.21 | 125,372 | +0.60(+1.60%) |
Apr 11, 2016 | 37.76 | 38.22 | 37.44 | 37.60 | 101,642 | +0.11(+0.29%) |
Apr 08, 2016 | 37.65 | 37.97 | 37.26 | 37.50 | 150,165 | +0.12(+0.33%) |
Apr 07, 2016 | 38.26 | 38.39 | 37.14 | 37.37 | 190,326 | -1.14(-2.95%) |
Apr 06, 2016 | 38.20 | 38.55 | 37.56 | 38.51 | 135,939 | +0.28(+0.73%) |
Apr 05, 2016 | 38.65 | 39.05 | 37.81 | 38.23 | 168,119 | -0.84(-2.15%) |
Apr 04, 2016 | 38.95 | 39.14 | 38.15 | 39.07 | 146,394 | +0.03(+0.08%) |
Apr 01, 2016 | 39.16 | 39.27 | 38.75 | 39.04 | 194,721 | -0.48(-1.21%) |
Mar 31, 2016 | 39.88 | 39.88 | 39.37 | 39.51 | 149,073 | -0.57(-1.42%) |
Mar 30, 2016 | 39.68 | 40.24 | 39.68 | 40.08 | 139,538 | +0.44(+1.10%) |
Mar 29, 2016 | 38.64 | 39.71 | 38.52 | 39.65 | 138,104 | +0.80(+2.06%) |
Mar 28, 2016 | 39.09 | 39.26 | 38.34 | 38.85 | 75,009 | -0.02(-0.04%) |
Mar 24, 2016 | 39.05 | 38.86 | 38.86 | 38.86 | 133,257 | -0.34(-0.86%) |
Mar 23, 2016 | 39.54 | 39.88 | 39.02 | 39.20 | 91,778 | -0.39(-0.98%) |
Mar 22, 2016 | 39.46 | 39.81 | 39.05 | 39.59 | 90,152 | -0.16(-0.41%) |
Mar 21, 2016 | 39.03 | 40.10 | 38.98 | 39.75 | 194,017 | +0.75(+1.92%) |
Mar 18, 2016 | 39.82 | 39.97 | 38.60 | 39.00 | 1,066,050 | -0.55(-1.39%) |
Mar 17, 2016 | 39.19 | 39.75 | 38.54 | 39.56 | 241,882 | +0.47(+1.20%) |
Mar 16, 2016 | 39.93 | 40.52 | 39.02 | 39.09 | 153,173 | -1.00(-2.49%) |
Mar 15, 2016 | 40.43 | 41.10 | 40.00 | 40.08 | 153,826 | -0.45(-1.12%) |
Mar 14, 2016 | 40.85 | 41.14 | 40.18 | 40.54 | 181,227 | -0.38(-0.93%) |
Mar 11, 2016 | 40.35 | 41.05 | 40.18 | 40.91 | 220,196 | +0.98(+2.45%) |
Mar 10, 2016 | 40.07 | 40.33 | 39.12 | 39.93 | 308,919 | +0.01(+0.02%) |
Mar 09, 2016 | 40.52 | 40.88 | 39.90 | 39.93 | 208,147 | -0.28(-0.70%) |
Mar 08, 2016 | 41.27 | 41.47 | 40.15 | 40.21 | 164,810 | -1.29(-3.11%) |
Mar 07, 2016 | 40.76 | 42.07 | 40.49 | 41.50 | 206,206 | +0.53(+1.29%) |
Mar 04, 2016 | 40.96 | 41.08 | 40.33 | 40.97 | 172,611 | -0.06(-0.14%) |
Mar 03, 2016 | 40.21 | 41.05 | 39.84 | 41.03 | 161,858 | +0.94(+2.34%) |
Mar 02, 2016 | 39.28 | 40.14 | 39.09 | 40.09 | 152,671 | +0.76(+1.93%) |
Mar 01, 2016 | 37.76 | 39.47 | 37.76 | 39.33 | 139,038 | +1.60(+4.23%) |
Feb 29, 2016 | 38.82 | 39.01 | 37.70 | 37.74 | 159,962 | -1.16(-2.98%) |
Feb 26, 2016 | 38.05 | 39.10 | 37.79 | 38.90 | 132,339 | +1.07(+2.83%) |
Feb 25, 2016 | 37.62 | 37.92 | 36.28 | 37.83 | 95,528 | +0.25(+0.66%) |
Feb 24, 2016 | 36.55 | 37.67 | 36.18 | 37.58 | 139,418 | +0.63(+1.72%) |
Feb 23, 2016 | 38.12 | 38.35 | 36.95 | 36.95 | 208,544 | -1.19(-3.13%) |
Feb 22, 2016 | 37.91 | 38.62 | 37.65 | 38.14 | 188,170 | +0.62(+1.65%) |
Feb 19, 2016 | 37.48 | 38.30 | 37.24 | 37.52 | 219,463 | -0.02(-0.04%) |
Feb 18, 2016 | 37.73 | 37.83 | 37.09 | 37.54 | 160,175 | -0.14(-0.37%) |
Feb 17, 2016 | 38.40 | 38.86 | 37.56 | 37.68 | 134,092 | -0.51(-1.34%) |
Feb 16, 2016 | 38.34 | 38.51 | 37.77 | 38.19 | 153,173 | +0.33(+0.87%) |
Feb 12, 2016 | 37.35 | 37.86 | 37.86 | 37.86 | 98,637 | +1.18(+3.21%) |
Feb 11, 2016 | 36.46 | 36.96 | 36.16 | 36.68 | 181,999 | -0.56(-1.50%) |
Feb 10, 2016 | 36.87 | 38.01 | 36.84 | 37.24 | 170,370 | +0.58(+1.57%) |
Feb 09, 2016 | 36.02 | 37.25 | 36.02 | 36.67 | 189,132 | +0.31(+0.86%) |
Feb 08, 2016 | 36.42 | 37.04 | 36.02 | 36.35 | 246,805 | -0.41(-1.12%) |
Feb 05, 2016 | 37.51 | 38.09 | 36.75 | 36.76 | 160,201 | -0.80(-2.13%) |
Feb 04, 2016 | 37.79 | 38.39 | 37.26 | 37.56 | 110,887 | -0.27(-0.72%) |
Feb 03, 2016 | 38.03 | 38.68 | 36.90 | 37.84 | 96,170 | +0.02(+0.07%) |
Feb 02, 2016 | 38.80 | 38.86 | 37.76 | 37.81 | 213,218 | -1.32(-3.37%) |
Feb 01, 2016 | 38.70 | 39.44 | 38.16 | 39.13 | 166,554 | +0.24(+0.61%) |
Jan 29, 2016 | 38.02 | 38.90 | 37.78 | 38.89 | 156,190 | +1.01(+2.67%) |
Jan 28, 2016 | 37.51 | 38.36 | 37.31 | 37.88 | 109,976 | +0.70(+1.88%) |
Jan 27, 2016 | 36.96 | 38.02 | 36.80 | 37.18 | 162,285 | +0.03(+0.09%) |
Jan 26, 2016 | 36.52 | 37.30 | 36.42 | 37.14 | 132,772 | +0.88(+2.43%) |
Jan 25, 2016 | 37.11 | 37.32 | 36.16 | 36.26 | 171,405 | -1.17(-3.12%) |
Jan 22, 2016 | 37.71 | 37.71 | 37.06 | 37.43 | 267,387 | +0.21(+0.55%) |
Jan 21, 2016 | 41.47 | 41.47 | 37.01 | 37.23 | 298,466 | -0.49(-1.31%) |
Jan 20, 2016 | 37.24 | 38.11 | 36.55 | 37.72 | 188,025 | -0.07(-0.17%) |
Jan 19, 2016 | 38.25 | 38.43 | 37.12 | 37.79 | 145,310 | +0.04(+0.11%) |
Jan 15, 2016 | 36.71 | 37.74 | 37.74 | 37.74 | 473,871 | +0.09(+0.24%) |
Jan 14, 2016 | 37.59 | 38.27 | 36.90 | 37.65 | 322,512 | +0.16(+0.42%) |
Jan 13, 2016 | 39.92 | 40.16 | 37.33 | 37.50 | 268,578 | -2.26(-5.69%) |
Jan 12, 2016 | 39.51 | 39.84 | 39.07 | 39.76 | 202,123 | +0.42(+1.07%) |
Jan 11, 2016 | 39.88 | 39.99 | 38.85 | 39.34 | 240,353 | -0.21(-0.52%) |
Jan 08, 2016 | 40.49 | 40.61 | 39.51 | 39.55 | 178,369 | -0.65(-1.62%) |
Jan 07, 2016 | 40.42 | 40.89 | 39.60 | 40.20 | 311,692 | -0.92(-2.24%) |
Jan 06, 2016 | 40.02 | 41.33 | 39.93 | 41.12 | 272,295 | +0.39(+0.95%) |
Jan 05, 2016 | 39.96 | 41.33 | 39.96 | 40.73 | 208,645 | +0.85(+2.13%) |
Jan 04, 2016 | 40.72 | 41.00 | 39.77 | 39.88 | 178,227 | -1.66(-4.00%) |
Dec 31, 2015 | 41.92 | 41.55 | 41.55 | 41.55 | 119,773 | -0.50(-1.19%) |
Dec 30, 2015 | 42.57 | 43.07 | 42.01 | 42.05 | 76,780 | -0.52(-1.22%) |
Dec 29, 2015 | 42.23 | 42.76 | 42.14 | 42.57 | 116,950 | +0.47(+1.11%) |
Dec 28, 2015 | 41.82 | 42.10 | 41.12 | 42.10 | 100,664 | +0.36(+0.87%) |
Dec 24, 2015 | 40.72 | 41.74 | 41.74 | 41.74 | 73,006 | +1.06(+2.61%) |
Dec 23, 2015 | 41.03 | 41.20 | 40.57 | 40.68 | 263,389 | -0.14(-0.34%) |
Dec 22, 2015 | 41.03 | 41.11 | 40.12 | 40.82 | 192,383 | -0.05(-0.12%) |
Dec 21, 2015 | 40.78 | 42.11 | 40.32 | 40.86 | 138,508 | +0.36(+0.89%) |
Dec 18, 2015 | 42.62 | 42.62 | 40.41 | 40.50 | 1,010,827 | -2.30(-5.38%) |
Dec 17, 2015 | 43.70 | 43.84 | 42.71 | 42.81 | 161,740 | -0.82(-1.87%) |
Dec 16, 2015 | 43.24 | 43.98 | 42.81 | 43.62 | 246,887 | +0.71(+1.65%) |
Dec 15, 2015 | 41.85 | 43.03 | 41.85 | 42.91 | 150,690 | +1.41(+3.39%) |
Dec 14, 2015 | 40.76 | 41.67 | 40.54 | 41.51 | 173,403 | +0.74(+1.82%) |
Dec 11, 2015 | 41.70 | 42.42 | 40.54 | 40.77 | 329,672 | -1.75(-4.11%) |
Dec 10, 2015 | 43.05 | 43.32 | 42.40 | 42.51 | 282,187 | -0.63(-1.45%) |
Dec 09, 2015 | 43.43 | 43.76 | 42.65 | 43.14 | 206,596 | -0.33(-0.76%) |
Dec 08, 2015 | 44.83 | 45.50 | 43.28 | 43.47 | 268,227 | -1.64(-3.63%) |
Dec 07, 2015 | 44.40 | 45.42 | 43.97 | 45.10 | 226,856 | +0.59(+1.33%) |
Dec 04, 2015 | 43.91 | 44.58 | 43.70 | 44.51 | 456,351 | +0.71(+1.62%) |
Dec 03, 2015 | 45.11 | 45.45 | 43.80 | 43.80 | 208,663 | -1.09(-2.42%) |
Dec 02, 2015 | 44.52 | 44.96 | 44.12 | 44.89 | 320,184 | -0.54(-1.18%) |
Dec 01, 2015 | 45.13 | 45.74 | 44.95 | 45.43 | 129,731 | +0.45(+1.01%) |
Nov 30, 2015 | 44.79 | 45.27 | 43.54 | 44.97 | 271,804 | -0.14(-0.31%) |
Nov 27, 2015 | 44.82 | 45.26 | 44.63 | 45.11 | 62,406 | +0.30(+0.68%) |
Nov 25, 2015 | 44.35 | 44.81 | 44.81 | 44.81 | 118,559 | +0.53(+1.19%) |
Nov 24, 2015 | 43.70 | 44.38 | 43.29 | 44.28 | 98,728 | +0.47(+1.07%) |
Nov 23, 2015 | 43.27 | 44.19 | 43.27 | 43.81 | 89,672 | +0.43(+0.99%) |
Nov 20, 2015 | 42.65 | 43.60 | 42.58 | 43.38 | 100,418 | +0.77(+1.82%) |
Nov 19, 2015 | 42.47 | 42.70 | 41.98 | 42.61 | 87,483 | +0.08(+0.19%) |
Nov 18, 2015 | 43.00 | 43.14 | 41.78 | 42.53 | 197,460 | -0.28(-0.65%) |
Nov 17, 2015 | 42.45 | 43.15 | 41.81 | 42.81 | 147,561 | +0.40(+0.93%) |
Nov 16, 2015 | 41.80 | 42.46 | 41.28 | 42.41 | 182,000 | +0.51(+1.22%) |
Nov 13, 2015 | 42.45 | 42.79 | 41.69 | 41.90 | 158,366 | -0.86(-2.02%) |
Nov 12, 2015 | 42.93 | 43.33 | 42.40 | 42.77 | 139,045 | -0.27(-0.63%) |
Nov 11, 2015 | 43.11 | 43.63 | 42.95 | 43.04 | 147,693 | +0.07(+0.17%) |
Nov 10, 2015 | 42.12 | 43.11 | 41.86 | 42.96 | 113,113 | +0.74(+1.75%) |
Nov 09, 2015 | 42.40 | 43.37 | 42.10 | 42.22 | 154,077 | -0.11(-0.25%) |
Nov 06, 2015 | 41.68 | 42.82 | 40.63 | 42.33 | 135,141 | +0.98(+2.37%) |
Nov 05, 2015 | 40.51 | 41.58 | 40.51 | 41.35 | 74,038 | +0.72(+1.78%) |
Nov 04, 2015 | 40.54 | 40.88 | 40.28 | 40.63 | 92,658 | +0.19(+0.47%) |
Nov 03, 2015 | 40.21 | 40.58 | 40.11 | 40.44 | 176,291 | +0.23(+0.57%) |
Nov 02, 2015 | 39.02 | 40.43 | 39.02 | 40.21 | 109,341 | +1.02(+2.61%) |
Oct 30, 2015 | 40.72 | 40.82 | 39.09 | 39.19 | 152,535 | -1.62(-3.97%) |
Oct 29, 2015 | 41.42 | 41.58 | 40.59 | 40.81 | 141,876 | -0.78(-1.88%) |
Oct 28, 2015 | 39.55 | 41.65 | 39.50 | 41.59 | 197,922 | +2.07(+5.23%) |
Oct 27, 2015 | 38.90 | 39.94 | 38.71 | 39.52 | 263,372 | +0.38(+0.97%) |
Oct 26, 2015 | 38.98 | 40.09 | 38.87 | 39.14 | 173,256 | +0.35(+0.89%) |
Oct 23, 2015 | 37.71 | 38.88 | 37.42 | 38.80 | 216,473 | +1.43(+3.83%) |
Oct 22, 2015 | 38.20 | 38.23 | 36.31 | 37.37 | 355,504 | -0.58(-1.52%) |
Oct 21, 2015 | 39.14 | 39.18 | 37.84 | 37.94 | 128,560 | -1.07(-2.74%) |
Oct 20, 2015 | 39.03 | 39.46 | 38.97 | 39.01 | 101,025 | -0.11(-0.27%) |
Oct 19, 2015 | 39.03 | 39.51 | 38.91 | 39.12 | 135,725 | +0.13(+0.34%) |
Oct 16, 2015 | 38.74 | 39.09 | 38.29 | 38.99 | 103,731 | +0.40(+1.05%) |
Oct 15, 2015 | 37.68 | 38.59 | 37.62 | 38.58 | 130,750 | +0.96(+2.56%) |
Oct 14, 2015 | 38.56 | 38.58 | 37.46 | 37.62 | 113,411 | -0.90(-2.34%) |
Oct 13, 2015 | 38.60 | 39.02 | 38.35 | 38.52 | 139,849 | -0.13(-0.33%) |
Oct 12, 2015 | 38.39 | 38.99 | 38.24 | 38.65 | 99,571 | +0.30(+0.77%) |
Oct 09, 2015 | 38.53 | 39.25 | 38.25 | 38.35 | 93,611 | -0.07(-0.17%) |
Oct 08, 2015 | 37.86 | 38.45 | 37.86 | 38.42 | 122,119 | +0.44(+1.17%) |
Oct 07, 2015 | 37.70 | 38.07 | 37.63 | 37.98 | 98,421 | +0.47(+1.25%) |
Oct 06, 2015 | 38.11 | 38.11 | 37.31 | 37.51 | 105,307 | -0.59(-1.56%) |
Oct 05, 2015 | 38.00 | 38.69 | 37.86 | 38.10 | 138,225 | +0.19(+0.50%) |
Oct 02, 2015 | 37.21 | 37.99 | 36.20 | 37.91 | 283,050 | +0.34(+0.90%) |
Oct 01, 2015 | 37.46 | 38.35 | 36.72 | 37.57 | 207,601 | +0.12(+0.31%) |
Sep 30, 2015 | 37.65 | 37.79 | 37.37 | 37.46 | 188,951 | +0.12(+0.31%) |
Sep 29, 2015 | 37.20 | 37.37 | 36.90 | 37.34 | 257,206 | +0.11(+0.29%) |
Sep 28, 2015 | 36.84 | 37.63 | 36.84 | 37.23 | 220,019 | -0.04(-0.11%) |
Sep 25, 2015 | 37.09 | 37.58 | 36.76 | 37.28 | 252,974 | +0.58(+1.57%) |
Sep 24, 2015 | 35.81 | 36.80 | 35.76 | 36.70 | 150,893 | +0.81(+2.25%) |
Sep 23, 2015 | 35.46 | 36.03 | 35.17 | 35.89 | 142,998 | +0.57(+1.61%) |
Sep 22, 2015 | 35.08 | 35.45 | 34.88 | 35.32 | 79,876 | -0.04(-0.12%) |
Sep 21, 2015 | 35.11 | 35.55 | 34.90 | 35.37 | 99,474 | +0.55(+1.58%) |
Sep 18, 2015 | 35.29 | 35.54 | 34.38 | 34.81 | 187,916 | -1.14(-3.16%) |
Sep 17, 2015 | 36.12 | 36.76 | 35.85 | 35.95 | 241,865 | -0.15(-0.41%) |
Sep 16, 2015 | 35.97 | 36.10 | 35.71 | 36.10 | 61,259 | +0.21(+0.60%) |
Sep 15, 2015 | 35.08 | 35.91 | 35.08 | 35.88 | 107,371 | +0.81(+2.30%) |
Sep 14, 2015 | 35.09 | 35.38 | 34.64 | 35.08 | 64,284 | +0.05(+0.14%) |
Sep 11, 2015 | 34.80 | 35.15 | 34.67 | 35.03 | 47,140 | -0.06(-0.16%) |
Sep 10, 2015 | 34.46 | 35.37 | 34.34 | 35.09 | 64,218 | +0.68(+1.99%) |
Sep 09, 2015 | 34.78 | 35.11 | 34.32 | 34.40 | 138,229 | -0.26(-0.74%) |
Sep 08, 2015 | 34.42 | 34.74 | 34.13 | 34.66 | 120,511 | +0.78(+2.31%) |
Sep 04, 2015 | 33.56 | 33.88 | 33.88 | 33.88 | 57,943 | -0.12(-0.34%) |
Sep 03, 2015 | 33.79 | 34.39 | 33.77 | 33.99 | 81,406 | +0.24(+0.71%) |
Sep 02, 2015 | 34.20 | 34.20 | 32.79 | 33.75 | 226,185 | -0.07(-0.22%) |
Sep 01, 2015 | 33.75 | 34.02 | 33.32 | 33.83 | 126,791 | -0.68(-1.96%) |
Aug 31, 2015 | 34.13 | 34.59 | 34.13 | 34.50 | 90,564 | +0.00(+0.00%) |
Aug 28, 2015 | 34.34 | 34.82 | 34.20 | 34.50 | 83,537 | -0.02(-0.07%) |
Aug 27, 2015 | 34.39 | 34.75 | 33.68 | 34.53 | 198,825 | +0.38(+1.11%) |
Aug 26, 2015 | 34.08 | 34.37 | 33.51 | 34.15 | 222,529 | +0.80(+2.39%) |
Aug 25, 2015 | 34.68 | 34.82 | 33.27 | 33.35 | 222,073 | -0.35(-1.03%) |
Aug 24, 2015 | 33.13 | 35.18 | 32.34 | 33.69 | 211,921 | -1.57(-4.46%) |
Aug 21, 2015 | 34.80 | 35.74 | 34.31 | 35.27 | 125,219 | -0.24(-0.67%) |
Aug 20, 2015 | 36.20 | 36.53 | 35.49 | 35.51 | 108,062 | -1.03(-2.82%) |
Aug 19, 2015 | 36.72 | 36.94 | 36.33 | 36.53 | 62,722 | -0.38(-1.03%) |
Aug 18, 2015 | 37.13 | 37.34 | 36.87 | 36.91 | 114,472 | -0.18(-0.49%) |
Aug 17, 2015 | 36.60 | 37.14 | 36.52 | 37.09 | 245,201 | +0.46(+1.26%) |
Aug 14, 2015 | 36.00 | 36.71 | 35.95 | 36.63 | 165,929 | +0.49(+1.37%) |
Aug 13, 2015 | 35.72 | 36.28 | 35.55 | 36.14 | 183,991 | +0.39(+1.08%) |
Aug 12, 2015 | 36.43 | 36.43 | 35.32 | 35.75 | 110,580 | -0.91(-2.47%) |
Aug 11, 2015 | 36.68 | 36.80 | 36.45 | 36.66 | 85,725 | -0.30(-0.82%) |
Aug 10, 2015 | 36.86 | 37.00 | 36.46 | 36.96 | 152,049 | +0.62(+1.70%) |
Aug 07, 2015 | 36.44 | 36.58 | 35.98 | 36.35 | 68,627 | -0.26(-0.70%) |
Aug 06, 2015 | 37.04 | 37.57 | 36.41 | 36.60 | 98,379 | -0.34(-0.91%) |
Aug 05, 2015 | 37.09 | 37.27 | 36.67 | 36.94 | 104,857 | -0.02(-0.07%) |
Aug 04, 2015 | 37.04 | 37.55 | 36.88 | 36.96 | 157,556 | -0.02(-0.04%) |
Aug 03, 2015 | 36.68 | 37.01 | 36.44 | 36.98 | 159,923 | +0.43(+1.17%) |
Jul 31, 2015 | 37.04 | 37.04 | 36.42 | 36.55 | 162,938 | -0.38(-1.03%) |
Jul 30, 2015 | 36.22 | 37.30 | 36.22 | 36.93 | 195,735 | +0.52(+1.42%) |
Jul 29, 2015 | 36.67 | 36.81 | 36.39 | 36.41 | 111,042 | -0.29(-0.79%) |
Jul 28, 2015 | 37.57 | 37.57 | 36.64 | 36.70 | 113,766 | -0.72(-1.91%) |
Jul 27, 2015 | 36.81 | 37.63 | 36.81 | 37.42 | 113,298 | -0.02(-0.04%) |
Jul 24, 2015 | 37.51 | 37.70 | 36.72 | 37.43 | 217,316 | +0.05(+0.13%) |
Jul 23, 2015 | 38.69 | 38.69 | 36.90 | 37.38 | 172,256 | -0.49(-1.28%) |
Jul 22, 2015 | 37.78 | 38.14 | 37.74 | 37.87 | 94,527 | +0.02(+0.07%) |
Jul 21, 2015 | 38.07 | 38.44 | 37.70 | 37.84 | 111,047 | -0.48(-1.25%) |
Jul 20, 2015 | 38.18 | 38.63 | 38.00 | 38.32 | 122,311 | +0.25(+0.65%) |
Jul 17, 2015 | 38.30 | 38.37 | 37.55 | 38.07 | 86,090 | -0.15(-0.39%) |
Jul 16, 2015 | 38.26 | 38.72 | 38.09 | 38.22 | 98,055 | +0.14(+0.37%) |
Jul 15, 2015 | 37.96 | 38.21 | 37.85 | 38.08 | 84,857 | +0.22(+0.59%) |
Jul 14, 2015 | 37.62 | 37.92 | 37.41 | 37.86 | 103,320 | +0.24(+0.63%) |
Jul 13, 2015 | 37.29 | 37.80 | 37.00 | 37.62 | 132,414 | +0.60(+1.62%) |
Jul 10, 2015 | 37.04 | 37.44 | 36.95 | 37.02 | 219,725 | +0.33(+0.90%) |
Jul 09, 2015 | 36.53 | 36.77 | 35.99 | 36.69 | 74,361 | +0.56(+1.55%) |
Jul 08, 2015 | 35.74 | 36.30 | 35.67 | 36.13 | 135,199 | -0.29(-0.79%) |
Jul 07, 2015 | 36.78 | 36.91 | 36.02 | 36.42 | 101,395 | -0.41(-1.12%) |
Jul 06, 2015 | 36.16 | 36.87 | 36.16 | 36.83 | 106,263 | +0.33(+0.90%) |
Jul 02, 2015 | 36.99 | 36.50 | 36.50 | 36.50 | 127,912 | -0.41(-1.12%) |
Jul 01, 2015 | 36.54 | 36.98 | 36.43 | 36.91 | 113,598 | +0.72(+2.00%) |
Jun 30, 2015 | 36.28 | 36.48 | 35.93 | 36.19 | 146,250 | +0.14(+0.39%) |
Jun 29, 2015 | 36.57 | 36.83 | 35.94 | 36.05 | 189,909 | -0.92(-2.49%) |
Jun 26, 2015 | 36.67 | 37.28 | 36.67 | 36.97 | 497,031 | -0.21(-0.58%) |
Jun 25, 2015 | 36.84 | 37.42 | 36.80 | 37.18 | 136,383 | +0.25(+0.67%) |
Jun 24, 2015 | 36.90 | 37.24 | 36.73 | 36.94 | 153,879 | -0.08(-0.22%) |
Jun 23, 2015 | 37.03 | 37.12 | 36.82 | 37.02 | 161,155 | +0.13(+0.36%) |
Jun 22, 2015 | 36.87 | 37.09 | 36.68 | 36.89 | 165,268 | +0.48(+1.31%) |
Jun 19, 2015 | 36.26 | 36.53 | 36.07 | 36.41 | 306,610 | +0.35(+0.96%) |
Jun 18, 2015 | 35.78 | 36.30 | 35.60 | 36.07 | 181,473 | +0.42(+1.18%) |
Jun 17, 2015 | 35.84 | 35.88 | 35.53 | 35.65 | 159,321 | -0.04(-0.12%) |
Jun 16, 2015 | 35.39 | 35.79 | 35.32 | 35.69 | 132,313 | +0.31(+0.88%) |
Jun 15, 2015 | 35.29 | 35.51 | 35.06 | 35.37 | 177,111 | -0.06(-0.16%) |
Jun 12, 2015 | 35.53 | 35.57 | 35.16 | 35.43 | 141,096 | -0.06(-0.16%) |
Jun 11, 2015 | 35.73 | 35.73 | 35.32 | 35.49 | 116,451 | -0.06(-0.16%) |
Jun 10, 2015 | 35.38 | 35.76 | 34.83 | 35.55 | 127,434 | +0.51(+1.46%) |
Jun 09, 2015 | 34.58 | 35.21 | 34.45 | 35.04 | 129,477 | +0.26(+0.76%) |
Jun 08, 2015 | 34.39 | 34.79 | 34.28 | 34.77 | 202,793 | +0.28(+0.81%) |
Jun 05, 2015 | 33.69 | 34.60 | 33.69 | 34.49 | 141,231 | +0.83(+2.47%) |
Jun 04, 2015 | 33.76 | 34.06 | 33.37 | 33.66 | 150,765 | -0.34(-0.99%) |
Jun 03, 2015 | 33.11 | 34.03 | 33.11 | 34.00 | 139,314 | +0.90(+2.71%) |
Jun 02, 2015 | 32.53 | 33.27 | 32.23 | 33.10 | 226,055 | +0.38(+1.16%) |
Jun 01, 2015 | 32.99 | 32.99 | 32.52 | 32.72 | 77,904 | -0.03(-0.10%) |
May 29, 2015 | 33.14 | 33.14 | 32.53 | 32.76 | 92,897 | -0.45(-1.36%) |
May 28, 2015 | 33.74 | 33.74 | 33.10 | 33.21 | 104,138 | -0.31(-0.93%) |
May 27, 2015 | 33.34 | 33.64 | 32.96 | 33.52 | 119,380 | +0.32(+0.97%) |
May 26, 2015 | 33.17 | 33.28 | 32.91 | 33.20 | 109,696 | -0.20(-0.59%) |
May 22, 2015 | 33.24 | 33.40 | 33.40 | 33.40 | 220,962 | +0.06(+0.17%) |
May 21, 2015 | 32.82 | 33.36 | 32.72 | 33.34 | 212,613 | +0.40(+1.22%) |
May 20, 2015 | 32.66 | 32.94 | 32.54 | 32.94 | 173,871 | +0.29(+0.88%) |
May 19, 2015 | 32.48 | 32.74 | 32.23 | 32.65 | 160,366 | +0.30(+0.94%) |
May 18, 2015 | 31.99 | 32.71 | 31.84 | 32.34 | 286,227 | +0.35(+1.11%) |
May 15, 2015 | 32.03 | 32.14 | 31.76 | 31.99 | 203,801 | -0.19(-0.59%) |
May 14, 2015 | 31.88 | 32.20 | 31.73 | 32.18 | 211,451 | +0.33(+1.03%) |
May 13, 2015 | 31.22 | 31.88 | 30.97 | 31.85 | 192,541 | +0.63(+2.00%) |
May 12, 2015 | 30.96 | 31.24 | 30.73 | 31.22 | 69,556 | +0.03(+0.11%) |
May 11, 2015 | 30.71 | 31.27 | 30.71 | 31.19 | 83,400 | +0.54(+1.75%) |
May 08, 2015 | 30.92 | 30.92 | 30.54 | 30.66 | 68,742 | +0.03(+0.11%) |
May 07, 2015 | 30.56 | 30.75 | 30.20 | 30.62 | 94,394 | +0.09(+0.30%) |
May 06, 2015 | 30.41 | 30.64 | 30.14 | 30.53 | 134,169 | +0.14(+0.46%) |
May 05, 2015 | 30.36 | 30.63 | 30.07 | 30.39 | 116,698 | -0.16(-0.51%) |
May 04, 2015 | 30.25 | 30.68 | 30.11 | 30.55 | 99,643 | +0.28(+0.92%) |