Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 33.57 | 33.88 | 32.98 | 32.98 | 300,541 | -0.52(-1.55%) |
Apr 28, 2016 | 33.09 | 34.06 | 32.60 | 33.50 | 363,316 | +0.39(+1.18%) |
Apr 27, 2016 | 33.31 | 33.61 | 32.90 | 33.11 | 279,054 | +0.01(+0.03%) |
Apr 26, 2016 | 32.71 | 33.37 | 32.64 | 33.10 | 372,787 | +0.65(+2.00%) |
Apr 25, 2016 | 31.86 | 32.48 | 31.70 | 32.45 | 218,724 | +0.40(+1.25%) |
Apr 22, 2016 | 32.02 | 32.62 | 31.79 | 32.05 | 183,146 | +0.21(+0.66%) |
Apr 21, 2016 | 32.57 | 32.65 | 31.69 | 31.84 | 223,196 | -0.67(-2.06%) |
Apr 20, 2016 | 32.18 | 33.04 | 31.89 | 32.51 | 283,309 | +0.17(+0.53%) |
Apr 19, 2016 | 31.88 | 32.53 | 31.69 | 32.34 | 223,502 | +0.73(+2.31%) |
Apr 18, 2016 | 30.54 | 31.75 | 30.51 | 31.61 | 187,516 | +0.49(+1.57%) |
Apr 15, 2016 | 31.19 | 31.48 | 31.06 | 31.12 | 218,252 | -0.46(-1.46%) |
Apr 14, 2016 | 31.58 | 31.88 | 31.43 | 31.58 | 299,747 | +0.07(+0.22%) |
Apr 13, 2016 | 31.95 | 32.10 | 31.39 | 31.51 | 276,751 | -0.39(-1.22%) |
Apr 12, 2016 | 31.16 | 32.16 | 31.11 | 31.90 | 1,009,763 | +0.95(+3.07%) |
Apr 11, 2016 | 31.72 | 32.06 | 30.52 | 30.95 | 1,106,738 | -0.48(-1.53%) |
Apr 08, 2016 | 31.92 | 32.07 | 31.34 | 31.43 | 450,039 | +0.51(+1.65%) |
Apr 07, 2016 | 31.21 | 31.22 | 30.82 | 30.92 | 469,738 | -0.55(-1.75%) |
Apr 06, 2016 | 31.01 | 31.56 | 30.86 | 31.47 | 442,057 | +0.56(+1.81%) |
Apr 05, 2016 | 30.90 | 31.40 | 30.79 | 30.91 | 444,323 | -0.60(-1.90%) |
Apr 04, 2016 | 32.50 | 32.74 | 31.39 | 31.51 | 382,276 | -1.13(-3.46%) |
Apr 01, 2016 | 32.80 | 32.86 | 32.23 | 32.64 | 353,740 | -0.76(-2.28%) |
Mar 31, 2016 | 33.24 | 33.89 | 33.24 | 33.40 | 269,306 | +0.06(+0.18%) |
Mar 30, 2016 | 33.48 | 33.93 | 33.14 | 33.34 | 321,194 | +0.22(+0.66%) |
Mar 29, 2016 | 32.67 | 33.32 | 32.46 | 33.12 | 289,656 | -0.09(-0.27%) |
Mar 28, 2016 | 32.98 | 33.25 | 32.77 | 33.21 | 272,324 | +0.23(+0.70%) |
Mar 24, 2016 | 32.03 | 32.98 | 32.98 | 32.98 | 450,900 | +0.31(+0.95%) |
Mar 23, 2016 | 34.07 | 34.07 | 32.39 | 32.67 | 1,212,987 | -1.47(-4.31%) |
Mar 22, 2016 | 33.95 | 34.60 | 33.82 | 34.14 | 426,510 | -0.03(-0.09%) |
Mar 21, 2016 | 34.29 | 34.54 | 33.95 | 34.17 | 294,737 | -0.23(-0.67%) |
Mar 18, 2016 | 35.35 | 35.48 | 34.40 | 34.40 | 498,393 | -0.70(-1.99%) |
Mar 17, 2016 | 34.99 | 35.27 | 34.61 | 35.10 | 432,866 | +0.56(+1.62%) |
Mar 16, 2016 | 34.49 | 34.67 | 33.86 | 34.54 | 1,222,638 | +0.28(+0.82%) |
Mar 15, 2016 | 33.06 | 34.40 | 33.05 | 34.26 | 347,254 | +0.86(+2.57%) |
Mar 14, 2016 | 33.21 | 33.57 | 33.03 | 33.40 | 243,471 | -0.16(-0.48%) |
Mar 11, 2016 | 33.42 | 33.64 | 33.15 | 33.56 | 206,442 | +0.86(+2.63%) |
Mar 10, 2016 | 33.25 | 33.51 | 32.35 | 32.70 | 306,629 | -0.62(-1.86%) |
Mar 09, 2016 | 33.53 | 34.00 | 33.23 | 33.32 | 275,857 | +0.21(+0.63%) |
Mar 08, 2016 | 33.42 | 33.53 | 32.73 | 33.11 | 265,580 | -0.46(-1.37%) |
Mar 07, 2016 | 33.20 | 34.00 | 33.12 | 33.57 | 337,466 | +0.43(+1.30%) |
Mar 04, 2016 | 32.82 | 33.21 | 32.61 | 33.14 | 272,544 | +0.47(+1.44%) |
Mar 03, 2016 | 32.28 | 33.04 | 32.18 | 32.67 | 296,159 | +0.32(+0.99%) |
Mar 02, 2016 | 31.81 | 32.40 | 31.19 | 32.35 | 289,041 | +0.20(+0.62%) |
Mar 01, 2016 | 32.11 | 32.40 | 31.69 | 32.15 | 238,645 | +0.29(+0.91%) |
Feb 29, 2016 | 31.69 | 32.30 | 31.51 | 31.86 | 232,994 | +0.29(+0.92%) |
Feb 26, 2016 | 32.14 | 32.34 | 31.28 | 31.57 | 241,265 | +0.07(+0.22%) |
Feb 25, 2016 | 31.22 | 31.63 | 30.70 | 31.50 | 206,783 | +0.20(+0.64%) |
Feb 24, 2016 | 29.87 | 31.45 | 29.79 | 31.30 | 335,704 | +0.40(+1.29%) |
Feb 23, 2016 | 30.95 | 31.24 | 30.19 | 30.90 | 301,174 | -0.37(-1.18%) |
Feb 22, 2016 | 31.32 | 31.80 | 31.08 | 31.27 | 357,679 | +0.45(+1.46%) |
Feb 19, 2016 | 30.13 | 30.97 | 29.95 | 30.82 | 364,129 | +0.10(+0.33%) |
Feb 18, 2016 | 31.35 | 31.37 | 30.36 | 30.72 | 246,100 | -0.21(-0.68%) |
Feb 17, 2016 | 30.16 | 30.96 | 29.81 | 30.93 | 354,556 | +1.33(+4.49%) |
Feb 16, 2016 | 30.30 | 30.37 | 29.24 | 29.60 | 299,925 | -0.07(-0.24%) |
Feb 12, 2016 | 29.60 | 29.67 | 29.67 | 29.67 | 397,600 | +0.55(+1.89%) |
Feb 11, 2016 | 29.13 | 29.75 | 28.47 | 29.12 | 379,057 | -0.61(-2.05%) |
Feb 10, 2016 | 30.30 | 30.66 | 29.68 | 29.73 | 335,722 | -0.85(-2.78%) |
Feb 09, 2016 | 30.76 | 31.06 | 30.10 | 30.58 | 581,860 | -0.66(-2.11%) |
Feb 08, 2016 | 30.50 | 31.49 | 30.29 | 31.24 | 323,276 | -0.16(-0.51%) |
Feb 05, 2016 | 31.44 | 31.88 | 30.90 | 31.40 | 626,851 | -0.36(-1.13%) |
Feb 04, 2016 | 31.03 | 31.83 | 30.96 | 31.76 | 544,547 | +1.02(+3.32%) |
Feb 03, 2016 | 30.05 | 30.75 | 28.74 | 30.74 | 608,743 | +1.48(+5.06%) |
Feb 02, 2016 | 28.50 | 29.40 | 28.27 | 29.26 | 622,111 | -0.72(-2.40%) |
Feb 01, 2016 | 30.09 | 30.21 | 29.21 | 29.98 | 299,417 | -0.63(-2.06%) |
Jan 29, 2016 | 30.70 | 30.87 | 30.02 | 30.61 | 417,068 | +0.01(+0.03%) |
Jan 28, 2016 | 29.78 | 30.75 | 29.45 | 30.60 | 573,037 | +1.73(+5.99%) |
Jan 27, 2016 | 28.84 | 29.67 | 28.30 | 28.87 | 489,638 | -0.06(-0.21%) |
Jan 26, 2016 | 28.40 | 29.18 | 28.07 | 28.93 | 277,248 | +1.29(+4.67%) |
Jan 25, 2016 | 28.65 | 28.94 | 27.58 | 27.64 | 460,917 | -1.39(-4.79%) |
Jan 22, 2016 | 27.93 | 29.16 | 27.93 | 29.03 | 775,404 | +1.91(+7.04%) |
Jan 21, 2016 | 26.54 | 27.54 | 26.22 | 27.12 | 697,032 | +0.62(+2.34%) |
Jan 20, 2016 | 26.37 | 26.88 | 25.55 | 26.50 | 679,310 | -0.75(-2.75%) |
Jan 19, 2016 | 28.07 | 28.37 | 26.79 | 27.25 | 578,152 | -1.44(-5.02%) |
Jan 15, 2016 | 28.35 | 28.69 | 28.69 | 28.69 | 417,000 | -0.69(-2.35%) |
Jan 14, 2016 | 28.32 | 29.59 | 28.29 | 29.38 | 361,081 | +1.23(+4.37%) |
Jan 13, 2016 | 29.41 | 29.63 | 27.87 | 28.15 | 282,360 | -0.95(-3.26%) |
Jan 12, 2016 | 29.29 | 29.42 | 28.05 | 29.10 | 735,817 | +0.12(+0.41%) |
Jan 11, 2016 | 30.10 | 30.20 | 28.85 | 28.98 | 561,527 | -0.95(-3.17%) |
Jan 08, 2016 | 30.12 | 30.27 | 29.36 | 29.93 | 262,523 | -0.16(-0.53%) |
Jan 07, 2016 | 30.20 | 30.92 | 29.96 | 30.09 | 234,217 | -0.94(-3.03%) |
Jan 06, 2016 | 31.34 | 31.62 | 30.90 | 31.03 | 235,595 | -1.03(-3.21%) |
Jan 05, 2016 | 31.87 | 32.28 | 31.51 | 32.06 | 343,712 | -0.09(-0.28%) |
Jan 04, 2016 | 32.31 | 32.67 | 31.78 | 32.15 | 369,732 | -0.37(-1.14%) |
Dec 31, 2015 | 32.21 | 32.52 | 32.52 | 32.52 | 155,000 | +0.07(+0.22%) |
Dec 30, 2015 | 32.72 | 32.88 | 32.15 | 32.45 | 165,747 | -0.46(-1.40%) |
Dec 29, 2015 | 32.95 | 33.32 | 32.60 | 32.91 | 331,287 | +0.29(+0.89%) |
Dec 28, 2015 | 32.20 | 32.87 | 31.99 | 32.62 | 246,331 | -0.21(-0.64%) |
Dec 24, 2015 | 32.80 | 32.83 | 32.83 | 32.83 | 85,300 | -0.01(-0.03%) |
Dec 23, 2015 | 31.84 | 32.95 | 31.84 | 32.84 | 314,929 | +1.38(+4.39%) |
Dec 22, 2015 | 30.98 | 31.53 | 30.40 | 31.46 | 299,594 | +0.58(+1.88%) |
Dec 21, 2015 | 31.03 | 31.56 | 30.63 | 30.88 | 241,095 | -0.27(-0.87%) |
Dec 18, 2015 | 30.32 | 31.72 | 30.24 | 31.15 | 398,516 | +0.67(+2.20%) |
Dec 17, 2015 | 30.39 | 30.66 | 30.11 | 30.48 | 416,058 | -0.14(-0.46%) |
Dec 16, 2015 | 30.06 | 30.87 | 29.88 | 30.62 | 479,687 | +0.30(+0.99%) |
Dec 15, 2015 | 29.92 | 30.63 | 29.92 | 30.32 | 288,436 | +0.59(+1.98%) |
Dec 14, 2015 | 28.91 | 29.80 | 28.66 | 29.73 | 338,161 | +0.76(+2.62%) |
Dec 11, 2015 | 29.48 | 29.55 | 28.88 | 28.97 | 281,955 | -1.04(-3.47%) |
Dec 10, 2015 | 29.70 | 30.58 | 29.65 | 30.01 | 181,104 | +0.02(+0.07%) |
Dec 09, 2015 | 29.77 | 31.02 | 29.74 | 29.99 | 208,424 | +0.20(+0.67%) |
Dec 08, 2015 | 29.41 | 30.18 | 29.30 | 29.79 | 288,563 | -0.13(-0.43%) |
Dec 07, 2015 | 30.76 | 30.76 | 29.75 | 29.92 | 286,352 | -1.40(-4.47%) |
Dec 04, 2015 | 31.64 | 31.88 | 30.98 | 31.32 | 260,126 | -0.74(-2.31%) |
Dec 03, 2015 | 32.11 | 32.41 | 31.90 | 32.06 | 214,149 | +0.22(+0.69%) |
Dec 02, 2015 | 32.23 | 32.73 | 31.73 | 31.84 | 286,929 | -0.80(-2.45%) |
Dec 01, 2015 | 32.43 | 32.94 | 32.43 | 32.64 | 231,400 | +0.21(+0.65%) |
Nov 30, 2015 | 31.93 | 32.61 | 31.91 | 32.43 | 470,911 | +0.62(+1.95%) |
Nov 27, 2015 | 31.88 | 32.00 | 31.63 | 31.81 | 72,258 | -0.40(-1.24%) |
Nov 25, 2015 | 32.29 | 32.21 | 32.21 | 32.21 | 493,900 | -0.32(-0.98%) |
Nov 24, 2015 | 32.04 | 32.95 | 31.96 | 32.53 | 316,892 | +0.84(+2.65%) |
Nov 23, 2015 | 31.16 | 32.21 | 31.01 | 31.69 | 293,638 | +0.32(+1.02%) |
Nov 20, 2015 | 31.76 | 32.05 | 31.30 | 31.37 | 160,283 | -0.52(-1.63%) |
Nov 19, 2015 | 31.84 | 32.25 | 31.52 | 31.89 | 222,305 | -0.11(-0.34%) |
Nov 18, 2015 | 32.29 | 32.65 | 31.67 | 32.00 | 470,894 | -0.17(-0.53%) |
Nov 17, 2015 | 32.03 | 32.41 | 31.61 | 32.17 | 260,452 | +0.18(+0.56%) |
Nov 16, 2015 | 31.08 | 32.09 | 31.01 | 31.99 | 208,509 | +0.94(+3.03%) |
Nov 13, 2015 | 31.06 | 31.50 | 30.80 | 31.05 | 208,185 | -0.22(-0.70%) |
Nov 12, 2015 | 31.44 | 31.99 | 31.16 | 31.27 | 237,125 | -0.69(-2.16%) |
Nov 11, 2015 | 32.42 | 32.72 | 31.84 | 31.96 | 248,234 | -0.49(-1.51%) |
Nov 10, 2015 | 32.04 | 32.48 | 31.87 | 32.45 | 215,606 | +0.21(+0.65%) |
Nov 09, 2015 | 32.79 | 33.31 | 31.88 | 32.24 | 470,495 | -0.57(-1.74%) |
Nov 06, 2015 | 33.36 | 33.63 | 32.68 | 32.81 | 816,747 | -0.98(-2.90%) |
Nov 05, 2015 | 33.73 | 34.32 | 33.70 | 33.79 | 748,118 | -0.10(-0.30%) |
Nov 04, 2015 | 34.08 | 34.41 | 33.59 | 33.89 | 668,259 | -0.45(-1.31%) |
Nov 03, 2015 | 33.53 | 34.41 | 33.36 | 34.34 | 550,852 | +0.95(+2.85%) |
Nov 02, 2015 | 33.26 | 33.51 | 33.18 | 33.39 | 599,731 | +0.14(+0.42%) |
Oct 30, 2015 | 33.65 | 33.70 | 33.05 | 33.25 | 697,531 | -0.26(-0.78%) |
Oct 29, 2015 | 33.18 | 33.71 | 33.06 | 33.51 | 479,738 | +0.27(+0.81%) |
Oct 28, 2015 | 32.78 | 33.56 | 32.71 | 33.24 | 469,378 | +0.64(+1.96%) |
Oct 27, 2015 | 32.81 | 33.14 | 32.46 | 32.60 | 554,285 | -0.59(-1.78%) |
Oct 26, 2015 | 33.09 | 33.47 | 32.97 | 33.19 | 700,730 | +0.00(+0.00%) |
Oct 23, 2015 | 33.20 | 33.60 | 32.91 | 33.19 | 258,081 | -0.30(-0.90%) |
Oct 22, 2015 | 33.38 | 33.90 | 33.23 | 33.49 | 490,760 | +0.33(+1.00%) |
Oct 21, 2015 | 33.24 | 33.42 | 32.89 | 33.16 | 274,991 | -0.32(-0.96%) |
Oct 20, 2015 | 33.36 | 33.97 | 32.98 | 33.48 | 249,088 | +0.24(+0.72%) |
Oct 19, 2015 | 34.26 | 34.35 | 33.08 | 33.24 | 395,827 | -1.34(-3.88%) |
Oct 16, 2015 | 34.79 | 35.00 | 34.26 | 34.58 | 298,794 | -0.06(-0.17%) |
Oct 15, 2015 | 34.54 | 34.86 | 34.12 | 34.64 | 223,193 | -0.14(-0.40%) |
Oct 14, 2015 | 34.25 | 34.97 | 34.25 | 34.78 | 249,385 | +0.51(+1.49%) |
Oct 13, 2015 | 34.13 | 34.84 | 33.87 | 34.27 | 281,227 | -0.18(-0.52%) |
Oct 12, 2015 | 34.82 | 35.05 | 34.00 | 34.45 | 455,552 | -0.80(-2.27%) |
Oct 09, 2015 | 34.83 | 35.40 | 34.76 | 35.25 | 408,117 | +0.51(+1.47%) |
Oct 08, 2015 | 33.62 | 34.94 | 33.46 | 34.74 | 352,010 | +1.15(+3.42%) |
Oct 07, 2015 | 34.10 | 34.85 | 33.35 | 33.59 | 493,772 | -0.11(-0.33%) |
Oct 06, 2015 | 32.45 | 33.83 | 32.39 | 33.70 | 366,224 | +1.28(+3.95%) |
Oct 05, 2015 | 32.30 | 32.80 | 32.13 | 32.42 | 513,906 | +0.59(+1.85%) |
Oct 02, 2015 | 31.01 | 31.92 | 31.01 | 31.83 | 347,430 | +0.67(+2.15%) |
Oct 01, 2015 | 32.39 | 32.56 | 30.92 | 31.16 | 393,167 | -0.45(-1.42%) |
Sep 30, 2015 | 31.39 | 32.02 | 30.95 | 31.61 | 366,022 | +0.44(+1.41%) |
Sep 29, 2015 | 30.84 | 31.55 | 30.78 | 31.17 | 234,998 | +0.41(+1.33%) |
Sep 28, 2015 | 31.01 | 31.17 | 30.74 | 30.76 | 301,341 | -0.51(-1.63%) |
Sep 25, 2015 | 31.39 | 31.44 | 30.91 | 31.27 | 402,459 | +0.23(+0.74%) |
Sep 24, 2015 | 30.38 | 31.12 | 30.35 | 31.04 | 519,161 | +0.00(+0.00%) |
Sep 23, 2015 | 32.31 | 32.53 | 31.00 | 31.04 | 347,490 | -1.10(-3.42%) |
Sep 22, 2015 | 31.99 | 32.31 | 31.72 | 32.14 | 277,492 | -0.33(-1.02%) |
Sep 21, 2015 | 32.05 | 32.73 | 31.83 | 32.47 | 397,986 | +0.58(+1.82%) |
Sep 18, 2015 | 32.05 | 32.21 | 31.31 | 31.89 | 408,523 | -0.40(-1.24%) |
Sep 17, 2015 | 32.04 | 32.84 | 31.37 | 32.29 | 553,259 | +0.20(+0.62%) |
Sep 16, 2015 | 31.05 | 32.18 | 31.05 | 32.09 | 661,378 | +1.43(+4.66%) |
Sep 15, 2015 | 31.46 | 31.99 | 30.60 | 30.66 | 584,469 | -0.58(-1.86%) |
Sep 14, 2015 | 31.73 | 31.73 | 30.95 | 31.24 | 445,218 | -0.53(-1.67%) |
Sep 11, 2015 | 32.29 | 32.42 | 31.74 | 31.77 | 253,715 | -0.89(-2.73%) |
Sep 10, 2015 | 32.49 | 32.99 | 32.11 | 32.66 | 214,011 | +0.19(+0.59%) |
Sep 09, 2015 | 33.48 | 33.97 | 32.39 | 32.47 | 287,521 | -0.93(-2.78%) |
Sep 08, 2015 | 33.40 | 33.78 | 33.01 | 33.40 | 229,463 | +0.42(+1.27%) |
Sep 04, 2015 | 32.52 | 32.98 | 32.98 | 32.98 | 284,500 | -0.15(-0.45%) |
Sep 03, 2015 | 33.53 | 34.53 | 32.95 | 33.13 | 665,297 | -0.46(-1.37%) |
Sep 02, 2015 | 33.89 | 34.05 | 32.44 | 33.59 | 523,744 | -0.16(-0.47%) |
Sep 01, 2015 | 34.32 | 34.60 | 33.47 | 33.75 | 434,889 | -1.50(-4.26%) |
Aug 31, 2015 | 34.00 | 35.49 | 32.78 | 35.25 | 625,482 | +0.77(+2.23%) |
Aug 28, 2015 | 32.59 | 34.89 | 32.59 | 34.48 | 673,941 | +1.25(+3.76%) |
Aug 27, 2015 | 32.33 | 33.36 | 32.29 | 33.23 | 2,114,942 | +1.44(+4.53%) |
Aug 26, 2015 | 32.34 | 32.55 | 31.59 | 31.79 | 1,239,387 | +0.02(+0.06%) |
Aug 25, 2015 | 33.60 | 33.82 | 31.70 | 31.77 | 873,639 | -0.93(-2.84%) |
Aug 24, 2015 | 32.12 | 33.74 | 32.11 | 32.70 | 1,214,882 | -1.31(-3.85%) |
Aug 21, 2015 | 34.44 | 35.16 | 34.01 | 34.01 | 332,538 | -0.72(-2.07%) |
Aug 20, 2015 | 35.09 | 35.32 | 34.67 | 34.73 | 214,247 | -0.58(-1.64%) |
Aug 19, 2015 | 36.15 | 36.24 | 34.80 | 35.31 | 360,630 | -1.09(-2.99%) |
Aug 18, 2015 | 36.24 | 36.68 | 35.77 | 36.40 | 269,828 | +0.09(+0.25%) |
Aug 17, 2015 | 36.42 | 36.58 | 36.09 | 36.31 | 181,675 | -0.42(-1.14%) |
Aug 14, 2015 | 36.89 | 37.19 | 36.60 | 36.73 | 291,251 | +0.12(+0.33%) |
Aug 13, 2015 | 37.20 | 37.41 | 36.18 | 36.61 | 361,666 | -0.99(-2.63%) |
Aug 12, 2015 | 37.75 | 38.02 | 37.16 | 37.60 | 293,421 | +0.00(+0.00%) |
Aug 11, 2015 | 37.10 | 37.60 | 36.59 | 37.60 | 418,761 | +0.00(+0.00%) |
Aug 10, 2015 | 36.48 | 37.73 | 36.24 | 37.60 | 290,285 | +1.15(+3.16%) |
Aug 07, 2015 | 36.99 | 37.00 | 36.26 | 36.45 | 248,020 | -0.56(-1.51%) |
Aug 06, 2015 | 36.25 | 37.07 | 36.01 | 37.01 | 386,151 | +0.65(+1.79%) |
Aug 05, 2015 | 36.52 | 36.91 | 36.02 | 36.36 | 353,949 | +0.18(+0.50%) |
Aug 04, 2015 | 36.16 | 37.01 | 36.16 | 36.18 | 385,126 | +0.05(+0.14%) |
Aug 03, 2015 | 36.71 | 36.95 | 36.00 | 36.13 | 477,371 | -0.89(-2.40%) |
Jul 31, 2015 | 37.47 | 37.61 | 36.64 | 37.02 | 506,874 | -0.21(-0.56%) |
Jul 30, 2015 | 35.98 | 37.33 | 35.95 | 37.23 | 467,644 | +1.22(+3.39%) |
Jul 29, 2015 | 35.39 | 36.15 | 35.03 | 36.01 | 322,079 | +0.61(+1.72%) |
Jul 28, 2015 | 34.63 | 35.49 | 34.38 | 35.40 | 440,462 | +0.78(+2.25%) |
Jul 27, 2015 | 34.66 | 35.01 | 34.40 | 34.62 | 260,858 | -0.39(-1.11%) |
Jul 24, 2015 | 35.29 | 35.49 | 34.70 | 35.01 | 343,906 | -0.25(-0.71%) |
Jul 23, 2015 | 35.20 | 35.36 | 34.70 | 35.26 | 311,283 | +0.09(+0.26%) |
Jul 22, 2015 | 35.16 | 35.30 | 34.52 | 35.17 | 186,035 | -0.30(-0.85%) |
Jul 21, 2015 | 35.46 | 35.82 | 35.33 | 35.47 | 165,435 | +0.17(+0.48%) |
Jul 20, 2015 | 35.97 | 36.09 | 35.17 | 35.30 | 234,495 | -0.79(-2.19%) |
Jul 17, 2015 | 36.28 | 36.28 | 35.87 | 36.09 | 203,839 | -0.23(-0.63%) |
Jul 16, 2015 | 36.63 | 36.85 | 36.13 | 36.32 | 343,754 | -0.11(-0.30%) |
Jul 15, 2015 | 36.61 | 37.39 | 36.18 | 36.43 | 276,543 | -0.57(-1.54%) |
Jul 14, 2015 | 36.82 | 37.15 | 36.56 | 37.00 | 227,333 | +0.14(+0.38%) |
Jul 13, 2015 | 36.81 | 37.09 | 36.47 | 36.86 | 477,635 | +0.15(+0.41%) |
Jul 10, 2015 | 37.01 | 37.19 | 36.20 | 36.71 | 373,570 | +0.04(+0.11%) |
Jul 09, 2015 | 37.99 | 38.16 | 36.67 | 36.67 | 358,312 | -0.73(-1.95%) |
Jul 08, 2015 | 37.00 | 37.91 | 36.98 | 37.40 | 320,369 | -0.17(-0.45%) |
Jul 07, 2015 | 37.25 | 37.67 | 36.43 | 37.57 | 340,264 | +0.17(+0.45%) |
Jul 06, 2015 | 37.49 | 37.71 | 37.16 | 37.40 | 306,684 | -1.04(-2.71%) |
Jul 02, 2015 | 38.08 | 38.44 | 38.44 | 38.44 | 158,900 | +0.45(+1.18%) |
Jul 01, 2015 | 38.64 | 38.88 | 37.66 | 37.99 | 256,470 | -0.63(-1.63%) |
Jun 30, 2015 | 38.97 | 39.17 | 38.55 | 38.62 | 272,436 | -0.15(-0.39%) |
Jun 29, 2015 | 39.43 | 39.50 | 38.52 | 38.77 | 297,654 | -1.30(-3.24%) |
Jun 26, 2015 | 39.82 | 40.15 | 39.37 | 40.07 | 475,329 | +0.24(+0.60%) |
Jun 25, 2015 | 40.08 | 40.39 | 39.68 | 39.83 | 687,504 | -0.28(-0.70%) |
Jun 24, 2015 | 39.46 | 40.25 | 39.33 | 40.11 | 460,896 | +0.60(+1.52%) |
Jun 23, 2015 | 38.96 | 39.69 | 38.91 | 39.51 | 333,271 | +0.46(+1.18%) |
Jun 22, 2015 | 38.48 | 39.55 | 38.24 | 39.05 | 314,151 | +0.97(+2.55%) |
Jun 19, 2015 | 38.21 | 38.80 | 37.94 | 38.08 | 222,421 | -0.69(-1.78%) |
Jun 18, 2015 | 39.30 | 39.45 | 38.66 | 38.77 | 144,152 | -0.24(-0.62%) |
Jun 17, 2015 | 38.87 | 39.35 | 38.51 | 39.01 | 221,579 | +0.40(+1.04%) |
Jun 16, 2015 | 38.44 | 38.67 | 38.09 | 38.61 | 137,917 | +0.14(+0.36%) |
Jun 15, 2015 | 38.17 | 38.56 | 38.06 | 38.47 | 278,709 | -0.01(-0.03%) |
Jun 12, 2015 | 39.02 | 39.04 | 38.44 | 38.48 | 155,703 | -1.09(-2.75%) |
Jun 11, 2015 | 40.04 | 40.04 | 39.38 | 39.57 | 162,700 | -0.37(-0.93%) |
Jun 10, 2015 | 40.19 | 40.50 | 39.78 | 39.94 | 233,552 | +0.34(+0.86%) |
Jun 09, 2015 | 39.16 | 39.85 | 39.03 | 39.60 | 318,835 | +0.88(+2.27%) |
Jun 08, 2015 | 39.14 | 39.18 | 38.37 | 38.72 | 305,793 | -0.49(-1.25%) |
Jun 05, 2015 | 39.05 | 39.77 | 38.85 | 39.21 | 211,688 | -0.15(-0.38%) |
Jun 04, 2015 | 39.38 | 39.50 | 38.82 | 39.36 | 496,260 | -0.22(-0.56%) |
Jun 03, 2015 | 39.72 | 39.99 | 39.54 | 39.58 | 172,006 | -0.22(-0.55%) |
Jun 02, 2015 | 39.62 | 40.35 | 39.53 | 39.80 | 343,578 | +0.33(+0.84%) |
Jun 01, 2015 | 39.31 | 39.50 | 38.71 | 39.47 | 339,555 | +0.26(+0.66%) |
May 29, 2015 | 38.88 | 39.35 | 38.64 | 39.21 | 149,306 | -0.03(-0.08%) |
May 28, 2015 | 38.88 | 39.30 | 38.53 | 39.24 | 216,992 | +0.21(+0.54%) |
May 27, 2015 | 39.30 | 39.30 | 38.91 | 39.03 | 226,513 | -0.42(-1.06%) |
May 26, 2015 | 40.10 | 40.99 | 39.22 | 39.45 | 232,928 | -1.54(-3.76%) |
May 22, 2015 | 40.91 | 40.99 | 40.99 | 40.99 | 166,000 | -0.39(-0.94%) |
May 21, 2015 | 40.38 | 41.81 | 40.35 | 41.38 | 511,712 | +1.07(+2.65%) |
May 20, 2015 | 39.93 | 40.50 | 39.93 | 40.31 | 330,805 | +0.52(+1.31%) |
May 19, 2015 | 39.65 | 39.79 | 39.31 | 39.79 | 256,560 | -0.31(-0.77%) |
May 18, 2015 | 40.99 | 41.35 | 39.99 | 40.10 | 130,048 | -0.53(-1.30%) |
May 15, 2015 | 40.41 | 40.74 | 40.10 | 40.63 | 198,603 | -0.06(-0.15%) |
May 14, 2015 | 41.36 | 41.37 | 40.68 | 40.69 | 105,553 | -0.41(-1.00%) |
May 13, 2015 | 41.45 | 41.50 | 40.83 | 41.10 | 180,904 | -0.03(-0.07%) |
May 12, 2015 | 41.23 | 41.70 | 41.06 | 41.13 | 215,450 | -0.17(-0.41%) |
May 11, 2015 | 41.51 | 41.62 | 41.08 | 41.30 | 614,063 | -0.19(-0.46%) |
May 08, 2015 | 41.62 | 41.67 | 41.04 | 41.49 | 263,244 | +0.31(+0.75%) |
May 07, 2015 | 41.68 | 41.68 | 40.64 | 41.18 | 531,408 | -0.41(-0.99%) |
May 06, 2015 | 42.54 | 42.65 | 41.49 | 41.59 | 493,594 | -1.18(-2.76%) |
May 05, 2015 | 43.50 | 43.85 | 42.64 | 42.77 | 258,553 | -0.37(-0.86%) |
May 04, 2015 | 43.46 | 43.46 | 42.85 | 43.14 | 268,362 | -0.16(-0.37%) |