Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 38.11 | 38.26 | 37.79 | 38.11 | 1,207,326 | -0.07(-0.18%) |
Apr 28, 2016 | 38.28 | 38.57 | 38.10 | 38.17 | 690,000 | -0.47(-1.22%) |
Apr 27, 2016 | 38.55 | 38.89 | 38.55 | 38.64 | 852,788 | +0.14(+0.37%) |
Apr 26, 2016 | 38.29 | 38.61 | 38.29 | 38.50 | 738,725 | +0.39(+1.03%) |
Apr 25, 2016 | 38.08 | 38.13 | 37.76 | 38.11 | 578,669 | -0.17(-0.45%) |
Apr 22, 2016 | 37.77 | 38.30 | 37.66 | 38.28 | 671,394 | +0.69(+1.84%) |
Apr 21, 2016 | 38.26 | 38.41 | 37.53 | 37.59 | 732,420 | -0.78(-2.03%) |
Apr 20, 2016 | 38.20 | 38.50 | 37.98 | 38.37 | 423,683 | +0.20(+0.53%) |
Apr 19, 2016 | 38.05 | 38.38 | 37.90 | 38.16 | 1,008,308 | +0.29(+0.76%) |
Apr 18, 2016 | 37.61 | 37.93 | 37.25 | 37.88 | 811,512 | +0.09(+0.23%) |
Apr 15, 2016 | 37.91 | 38.01 | 37.69 | 37.79 | 1,027,753 | -0.15(-0.41%) |
Apr 14, 2016 | 37.89 | 38.09 | 37.74 | 37.94 | 752,329 | +0.06(+0.15%) |
Apr 13, 2016 | 37.28 | 37.89 | 37.22 | 37.89 | 1,080,957 | +0.73(+1.96%) |
Apr 12, 2016 | 36.79 | 37.17 | 36.68 | 37.16 | 1,065,434 | +0.45(+1.23%) |
Apr 11, 2016 | 36.56 | 36.94 | 36.53 | 36.70 | 1,040,325 | +0.29(+0.79%) |
Apr 08, 2016 | 36.31 | 36.53 | 36.28 | 36.42 | 1,073,683 | +0.38(+1.07%) |
Apr 07, 2016 | 35.94 | 36.05 | 35.77 | 36.03 | 1,415,848 | -0.16(-0.45%) |
Apr 06, 2016 | 36.20 | 36.38 | 35.86 | 36.19 | 651,333 | +0.00(+0.00%) |
Apr 05, 2016 | 36.19 | 36.46 | 36.11 | 36.19 | 814,245 | -0.26(-0.71%) |
Apr 04, 2016 | 37.07 | 37.09 | 36.40 | 36.45 | 501,718 | -0.55(-1.48%) |
Apr 01, 2016 | 36.56 | 37.05 | 36.41 | 37.00 | 684,297 | +0.26(+0.71%) |
Mar 31, 2016 | 36.96 | 37.07 | 36.56 | 36.74 | 1,049,575 | -0.28(-0.75%) |
Mar 30, 2016 | 37.04 | 37.28 | 36.92 | 37.02 | 553,868 | +0.27(+0.73%) |
Mar 29, 2016 | 36.76 | 36.86 | 36.48 | 36.75 | 811,913 | -0.10(-0.26%) |
Mar 28, 2016 | 36.78 | 36.98 | 36.74 | 36.85 | 864,898 | +0.01(+0.03%) |
Mar 24, 2016 | 36.84 | 36.84 | 36.84 | 36.84 | 774,940 | -0.27(-0.72%) |
Mar 23, 2016 | 37.66 | 37.76 | 37.09 | 37.11 | 1,074,288 | -0.59(-1.55%) |
Mar 22, 2016 | 37.65 | 38.04 | 37.52 | 37.69 | 892,529 | -0.09(-0.23%) |
Mar 21, 2016 | 37.64 | 37.89 | 37.51 | 37.78 | 976,465 | -0.03(-0.08%) |
Mar 18, 2016 | 37.38 | 37.84 | 37.24 | 37.81 | 4,007,327 | +0.59(+1.57%) |
Mar 17, 2016 | 36.25 | 37.32 | 36.15 | 37.22 | 1,392,621 | +0.95(+2.62%) |
Mar 16, 2016 | 36.08 | 36.37 | 35.95 | 36.27 | 1,106,528 | +0.15(+0.43%) |
Mar 15, 2016 | 35.65 | 36.14 | 35.65 | 36.12 | 939,550 | -0.02(-0.05%) |
Mar 14, 2016 | 36.07 | 36.27 | 35.18 | 36.14 | 1,103,291 | -0.09(-0.24%) |
Mar 11, 2016 | 35.47 | 36.26 | 35.37 | 36.22 | 1,494,000 | +1.09(+3.09%) |
Mar 10, 2016 | 35.07 | 35.22 | 34.62 | 35.14 | 1,810,201 | +0.21(+0.60%) |
Mar 09, 2016 | 35.48 | 35.48 | 34.79 | 34.93 | 1,421,970 | -0.29(-0.82%) |
Mar 08, 2016 | 35.61 | 35.69 | 35.20 | 35.22 | 1,283,379 | -0.69(-1.93%) |
Mar 07, 2016 | 36.02 | 36.18 | 35.83 | 35.91 | 1,325,921 | -0.46(-1.27%) |
Mar 04, 2016 | 36.21 | 36.55 | 36.03 | 36.37 | 1,169,133 | +0.18(+0.50%) |
Mar 03, 2016 | 35.91 | 36.20 | 35.79 | 36.19 | 1,107,991 | +0.29(+0.80%) |
Mar 02, 2016 | 35.84 | 36.05 | 35.66 | 35.90 | 1,467,552 | +0.12(+0.32%) |
Mar 01, 2016 | 35.27 | 35.92 | 35.15 | 35.78 | 1,189,595 | +0.87(+2.50%) |
Feb 29, 2016 | 35.09 | 35.27 | 34.82 | 34.91 | 2,996,276 | -0.26(-0.74%) |
Feb 26, 2016 | 35.15 | 35.71 | 34.88 | 35.17 | 1,331,098 | +0.23(+0.67%) |
Feb 25, 2016 | 34.69 | 34.93 | 34.50 | 34.93 | 1,555,625 | +0.25(+0.72%) |
Feb 24, 2016 | 34.55 | 34.73 | 34.31 | 34.69 | 1,347,210 | -0.31(-0.88%) |
Feb 23, 2016 | 35.73 | 35.94 | 34.92 | 34.99 | 1,095,505 | -0.91(-2.54%) |
Feb 22, 2016 | 35.79 | 35.96 | 35.71 | 35.90 | 1,031,222 | +0.51(+1.44%) |
Feb 19, 2016 | 35.60 | 35.63 | 35.36 | 35.39 | 1,005,134 | -0.30(-0.83%) |
Feb 18, 2016 | 35.86 | 35.96 | 35.62 | 35.69 | 737,982 | -0.15(-0.43%) |
Feb 17, 2016 | 35.34 | 35.96 | 35.34 | 35.85 | 1,794,870 | +0.82(+2.35%) |
Feb 16, 2016 | 35.15 | 35.15 | 34.59 | 35.02 | 1,274,283 | +0.64(+1.87%) |
Feb 12, 2016 | 34.11 | 34.38 | 34.38 | 34.38 | 1,844,194 | +0.31(+0.90%) |
Feb 11, 2016 | 33.92 | 34.35 | 33.74 | 34.07 | 1,520,145 | -0.71(-2.04%) |
Feb 10, 2016 | 35.03 | 35.43 | 34.75 | 34.78 | 1,580,235 | -0.10(-0.27%) |
Feb 09, 2016 | 34.42 | 35.11 | 34.23 | 34.88 | 1,632,684 | +0.06(+0.17%) |
Feb 08, 2016 | 32.47 | 35.04 | 32.44 | 34.82 | 2,532,042 | +0.03(+0.08%) |
Feb 05, 2016 | 34.99 | 35.22 | 34.66 | 34.79 | 1,658,897 | -0.25(-0.71%) |
Feb 04, 2016 | 34.80 | 35.14 | 34.55 | 35.04 | 1,776,119 | +0.24(+0.69%) |
Feb 03, 2016 | 35.00 | 35.06 | 33.93 | 34.80 | 1,933,776 | +0.08(+0.22%) |
Feb 02, 2016 | 35.07 | 35.17 | 34.61 | 34.72 | 1,400,405 | -0.73(-2.06%) |
Feb 01, 2016 | 35.28 | 35.65 | 35.04 | 35.45 | 1,129,020 | -0.03(-0.08%) |
Jan 29, 2016 | 34.71 | 35.50 | 34.65 | 35.48 | 2,086,308 | +1.00(+2.89%) |
Jan 28, 2016 | 34.42 | 34.66 | 34.02 | 34.48 | 1,012,839 | +0.41(+1.21%) |
Jan 27, 2016 | 33.36 | 34.43 | 33.31 | 34.07 | 1,902,399 | +0.87(+2.63%) |
Jan 26, 2016 | 32.93 | 33.42 | 32.84 | 33.20 | 1,037,860 | +0.40(+1.23%) |
Jan 25, 2016 | 33.47 | 33.51 | 32.74 | 32.80 | 1,059,838 | -0.76(-2.26%) |
Jan 22, 2016 | 33.54 | 33.70 | 33.10 | 33.55 | 1,062,416 | +0.59(+1.80%) |
Jan 21, 2016 | 32.81 | 33.37 | 32.79 | 32.96 | 1,877,822 | +0.11(+0.32%) |
Jan 20, 2016 | 32.98 | 33.32 | 32.67 | 32.85 | 3,517,776 | -0.77(-2.28%) |
Jan 19, 2016 | 34.44 | 34.44 | 33.30 | 33.62 | 1,738,456 | -0.36(-1.07%) |
Jan 15, 2016 | 33.48 | 33.99 | 33.99 | 33.99 | 1,763,771 | -0.32(-0.92%) |
Jan 14, 2016 | 33.85 | 34.53 | 33.72 | 34.30 | 1,560,569 | +0.58(+1.71%) |
Jan 13, 2016 | 34.49 | 34.69 | 33.62 | 33.73 | 1,701,859 | -0.69(-2.01%) |
Jan 12, 2016 | 34.65 | 34.76 | 34.04 | 34.42 | 1,960,185 | +0.05(+0.14%) |
Jan 11, 2016 | 34.59 | 34.69 | 34.06 | 34.37 | 1,609,905 | -0.05(-0.14%) |
Jan 08, 2016 | 34.86 | 35.02 | 34.38 | 34.42 | 1,722,321 | -0.25(-0.72%) |
Jan 07, 2016 | 34.82 | 35.30 | 34.64 | 34.67 | 1,510,595 | -0.85(-2.40%) |
Jan 06, 2016 | 35.74 | 35.86 | 35.27 | 35.52 | 1,308,695 | -0.81(-2.22%) |
Jan 05, 2016 | 36.20 | 36.44 | 36.14 | 36.32 | 1,228,338 | +0.11(+0.29%) |
Jan 04, 2016 | 36.19 | 36.26 | 35.62 | 36.22 | 1,699,605 | -0.59(-1.61%) |
Dec 31, 2015 | 36.78 | 36.81 | 36.81 | 36.81 | 1,339,857 | -0.11(-0.29%) |
Dec 30, 2015 | 37.10 | 37.27 | 36.86 | 36.92 | 792,798 | -0.28(-0.75%) |
Dec 29, 2015 | 37.04 | 37.25 | 36.91 | 37.20 | 810,655 | +0.44(+1.20%) |
Dec 28, 2015 | 36.70 | 36.83 | 36.61 | 36.76 | 942,213 | -0.12(-0.34%) |
Dec 24, 2015 | 36.91 | 36.88 | 36.88 | 36.88 | 427,982 | +0.00(+0.00%) |
Dec 23, 2015 | 36.48 | 36.96 | 36.35 | 36.88 | 1,377,240 | +0.64(+1.77%) |
Dec 22, 2015 | 35.61 | 36.31 | 35.34 | 36.24 | 1,109,668 | +0.73(+2.05%) |
Dec 21, 2015 | 35.29 | 35.53 | 35.15 | 35.51 | 1,351,318 | +0.35(+0.98%) |
Dec 18, 2015 | 35.36 | 35.36 | 34.78 | 35.16 | 3,044,099 | -0.27(-0.76%) |
Dec 17, 2015 | 36.22 | 36.29 | 35.42 | 35.43 | 1,133,718 | -0.77(-2.12%) |
Dec 16, 2015 | 36.11 | 36.26 | 35.69 | 36.20 | 1,090,596 | +0.34(+0.94%) |
Dec 15, 2015 | 35.69 | 36.01 | 35.46 | 35.86 | 1,444,974 | +0.61(+1.74%) |
Dec 14, 2015 | 35.46 | 35.72 | 35.10 | 35.25 | 1,850,069 | -0.14(-0.41%) |
Dec 11, 2015 | 35.73 | 35.82 | 35.34 | 35.39 | 1,524,479 | -0.84(-2.33%) |
Dec 10, 2015 | 35.63 | 36.46 | 35.63 | 36.24 | 2,287,118 | +0.58(+1.61%) |
Dec 09, 2015 | 36.29 | 36.71 | 35.55 | 35.66 | 1,576,522 | -0.79(-2.16%) |
Dec 08, 2015 | 36.43 | 36.69 | 36.27 | 36.45 | 1,932,345 | -0.30(-0.81%) |
Dec 07, 2015 | 36.70 | 36.87 | 36.54 | 36.75 | 1,065,666 | -0.08(-0.21%) |
Dec 04, 2015 | 35.98 | 36.95 | 35.91 | 36.82 | 1,764,764 | +0.87(+2.43%) |
Dec 03, 2015 | 36.76 | 36.76 | 35.85 | 35.95 | 1,905,311 | -0.72(-1.96%) |
Dec 02, 2015 | 36.69 | 36.81 | 36.56 | 36.67 | 1,732,989 | -0.06(-0.16%) |
Dec 01, 2015 | 36.48 | 36.76 | 35.96 | 36.73 | 1,198,292 | +0.40(+1.11%) |
Nov 30, 2015 | 36.19 | 36.56 | 35.98 | 36.32 | 1,535,901 | +0.16(+0.45%) |
Nov 27, 2015 | 36.23 | 36.34 | 36.03 | 36.16 | 326,770 | -0.05(-0.13%) |
Nov 25, 2015 | 36.29 | 36.21 | 36.21 | 36.21 | 528,849 | -0.03(-0.07%) |
Nov 24, 2015 | 36.01 | 36.33 | 35.95 | 36.24 | 716,046 | +0.10(+0.26%) |
Nov 23, 2015 | 36.28 | 36.36 | 36.13 | 36.14 | 513,508 | -0.14(-0.40%) |
Nov 20, 2015 | 36.35 | 36.55 | 36.14 | 36.28 | 740,290 | +0.05(+0.13%) |
Nov 19, 2015 | 36.32 | 36.36 | 36.08 | 36.24 | 842,777 | -0.11(-0.29%) |
Nov 18, 2015 | 35.96 | 36.39 | 35.96 | 36.34 | 988,270 | +0.46(+1.28%) |
Nov 17, 2015 | 35.99 | 36.22 | 35.63 | 35.88 | 1,188,731 | -0.08(-0.21%) |
Nov 16, 2015 | 35.21 | 35.96 | 35.21 | 35.96 | 1,083,102 | +0.58(+1.65%) |
Nov 13, 2015 | 35.38 | 35.75 | 35.33 | 35.37 | 985,647 | -0.07(-0.19%) |
Nov 12, 2015 | 35.69 | 35.88 | 35.43 | 35.44 | 947,476 | -0.48(-1.33%) |
Nov 11, 2015 | 36.23 | 36.32 | 35.84 | 35.92 | 691,177 | -0.29(-0.79%) |
Nov 10, 2015 | 35.97 | 36.27 | 35.89 | 36.21 | 662,890 | +0.19(+0.53%) |
Nov 09, 2015 | 36.18 | 36.26 | 35.86 | 36.02 | 1,448,619 | -0.16(-0.45%) |
Nov 06, 2015 | 35.79 | 36.19 | 35.61 | 36.18 | 1,209,261 | +0.54(+1.50%) |
Nov 05, 2015 | 35.45 | 35.72 | 35.32 | 35.64 | 11,416,481 | +0.21(+0.59%) |
Nov 04, 2015 | 35.67 | 35.84 | 35.38 | 35.43 | 1,146,987 | -0.24(-0.67%) |
Nov 03, 2015 | 35.86 | 36.13 | 35.60 | 35.67 | 1,312,512 | -0.30(-0.82%) |
Nov 02, 2015 | 34.47 | 36.05 | 34.28 | 35.97 | 2,000,057 | +1.07(+3.07%) |
Oct 30, 2015 | 35.28 | 35.41 | 34.89 | 34.90 | 1,444,877 | -0.33(-0.92%) |
Oct 29, 2015 | 35.13 | 35.35 | 34.95 | 35.22 | 1,238,042 | -0.05(-0.14%) |
Oct 28, 2015 | 34.68 | 35.27 | 34.65 | 35.27 | 1,137,788 | +0.70(+2.02%) |
Oct 27, 2015 | 34.83 | 34.89 | 34.48 | 34.57 | 1,086,504 | -0.48(-1.37%) |
Oct 26, 2015 | 35.11 | 35.24 | 34.99 | 35.05 | 1,012,985 | -0.08(-0.22%) |
Oct 23, 2015 | 35.20 | 35.29 | 34.96 | 35.13 | 1,306,503 | +0.11(+0.30%) |
Oct 22, 2015 | 34.85 | 35.14 | 34.85 | 35.02 | 1,699,108 | +0.33(+0.94%) |
Oct 21, 2015 | 34.95 | 35.08 | 34.67 | 34.69 | 924,075 | -0.17(-0.49%) |
Oct 20, 2015 | 34.52 | 34.97 | 34.33 | 34.87 | 1,538,678 | +0.31(+0.89%) |
Oct 19, 2015 | 34.52 | 34.72 | 34.44 | 34.56 | 1,596,039 | -0.07(-0.19%) |
Oct 16, 2015 | 34.52 | 34.72 | 34.44 | 34.63 | 1,677,127 | +0.16(+0.47%) |
Oct 15, 2015 | 34.24 | 34.56 | 33.98 | 34.47 | 1,454,678 | +0.35(+1.04%) |
Oct 14, 2015 | 34.52 | 34.58 | 34.03 | 34.11 | 1,623,809 | -0.37(-1.08%) |
Oct 13, 2015 | 34.60 | 34.83 | 34.46 | 34.48 | 3,706,984 | -0.29(-0.83%) |
Oct 12, 2015 | 34.71 | 34.90 | 34.46 | 34.77 | 4,292,053 | +0.04(+0.11%) |
Oct 09, 2015 | 35.22 | 35.28 | 34.67 | 34.73 | 3,997,466 | -0.47(-1.33%) |
Oct 08, 2015 | 34.89 | 35.20 | 34.89 | 35.20 | 3,355,081 | +0.22(+0.63%) |
Oct 07, 2015 | 35.36 | 35.51 | 34.87 | 34.98 | 2,049,388 | -0.18(-0.52%) |
Oct 06, 2015 | 35.03 | 35.36 | 34.91 | 35.16 | 2,826,995 | +0.10(+0.27%) |
Oct 05, 2015 | 34.34 | 35.16 | 34.31 | 35.07 | 3,229,781 | +1.04(+3.07%) |
Oct 02, 2015 | 33.22 | 34.10 | 32.92 | 34.02 | 2,714,311 | +0.17(+0.51%) |
Oct 01, 2015 | 34.61 | 34.72 | 33.58 | 33.85 | 3,108,262 | -0.74(-2.13%) |
Sep 30, 2015 | 34.44 | 34.72 | 34.37 | 34.59 | 1,464,476 | +0.47(+1.37%) |
Sep 29, 2015 | 33.89 | 34.17 | 33.82 | 34.12 | 1,318,822 | +0.24(+0.71%) |
Sep 28, 2015 | 34.20 | 34.27 | 33.86 | 33.88 | 1,801,984 | -0.55(-1.58%) |
Sep 25, 2015 | 34.50 | 34.69 | 34.28 | 34.43 | 1,200,373 | +0.24(+0.70%) |
Sep 24, 2015 | 33.83 | 34.37 | 33.78 | 34.19 | 1,614,350 | +0.03(+0.08%) |
Sep 23, 2015 | 34.30 | 35.29 | 34.01 | 34.16 | 1,545,424 | -0.18(-0.53%) |
Sep 22, 2015 | 34.25 | 34.53 | 34.16 | 34.34 | 1,346,768 | -0.34(-0.97%) |
Sep 21, 2015 | 34.43 | 34.73 | 34.35 | 34.68 | 1,771,470 | +0.40(+1.17%) |
Sep 18, 2015 | 34.17 | 34.56 | 34.09 | 34.27 | 3,655,049 | -0.44(-1.27%) |
Sep 17, 2015 | 35.01 | 35.27 | 34.66 | 34.71 | 1,361,133 | -0.28(-0.79%) |
Sep 16, 2015 | 34.85 | 35.05 | 34.77 | 34.99 | 1,052,803 | +0.18(+0.52%) |
Sep 15, 2015 | 34.66 | 34.85 | 34.43 | 34.81 | 1,814,234 | +0.26(+0.75%) |
Sep 14, 2015 | 34.73 | 34.83 | 34.47 | 34.55 | 1,202,854 | -0.20(-0.58%) |
Sep 11, 2015 | 34.55 | 34.76 | 34.35 | 34.75 | 1,147,413 | +0.07(+0.19%) |
Sep 10, 2015 | 34.50 | 34.97 | 34.35 | 34.69 | 1,555,588 | +0.14(+0.42%) |
Sep 09, 2015 | 35.37 | 35.40 | 34.49 | 34.54 | 1,221,656 | -0.50(-1.42%) |
Sep 08, 2015 | 35.07 | 35.10 | 34.65 | 35.04 | 1,922,788 | +0.50(+1.44%) |
Sep 04, 2015 | 34.46 | 34.54 | 34.54 | 34.54 | 2,161,421 | -0.37(-1.07%) |
Sep 03, 2015 | 34.57 | 35.23 | 34.57 | 34.92 | 1,630,236 | +0.40(+1.16%) |
Sep 02, 2015 | 34.44 | 34.60 | 34.04 | 34.51 | 1,408,237 | +0.33(+0.95%) |
Sep 01, 2015 | 34.22 | 34.61 | 33.98 | 34.19 | 2,580,241 | -0.70(-2.00%) |
Aug 31, 2015 | 34.76 | 34.99 | 34.61 | 34.89 | 2,131,901 | -0.08(-0.22%) |
Aug 28, 2015 | 34.79 | 35.15 | 34.74 | 34.96 | 2,046,357 | +0.01(+0.03%) |
Aug 27, 2015 | 34.61 | 34.97 | 34.17 | 34.95 | 2,926,637 | +0.76(+2.22%) |
Aug 26, 2015 | 34.59 | 34.59 | 33.78 | 34.19 | 2,470,914 | +0.41(+1.22%) |
Aug 25, 2015 | 35.52 | 35.52 | 33.74 | 33.78 | 3,139,564 | -0.72(-2.08%) |
Aug 24, 2015 | 33.82 | 35.31 | 33.64 | 34.50 | 4,766,126 | -0.93(-2.62%) |
Aug 21, 2015 | 35.82 | 36.04 | 35.42 | 35.43 | 3,880,571 | -0.68(-1.88%) |
Aug 20, 2015 | 36.43 | 36.58 | 36.10 | 36.11 | 1,363,575 | -0.63(-1.72%) |
Aug 19, 2015 | 36.72 | 36.97 | 36.57 | 36.74 | 1,001,359 | -0.31(-0.83%) |
Aug 18, 2015 | 37.00 | 37.27 | 36.95 | 37.04 | 1,095,138 | -0.05(-0.13%) |
Aug 17, 2015 | 37.03 | 37.11 | 36.57 | 37.09 | 1,321,475 | -0.16(-0.44%) |
Aug 14, 2015 | 37.05 | 37.29 | 37.05 | 37.25 | 1,341,281 | +0.17(+0.46%) |
Aug 13, 2015 | 36.98 | 37.19 | 36.84 | 37.08 | 1,355,628 | +0.01(+0.03%) |
Aug 12, 2015 | 37.04 | 37.21 | 36.71 | 37.07 | 1,481,297 | -0.22(-0.59%) |
Aug 11, 2015 | 36.89 | 37.36 | 36.85 | 37.29 | 2,143,731 | -0.02(-0.05%) |
Aug 10, 2015 | 36.45 | 37.31 | 36.41 | 37.31 | 2,115,971 | +1.06(+2.93%) |
Aug 07, 2015 | 36.17 | 36.44 | 36.15 | 36.25 | 1,514,576 | -0.03(-0.08%) |
Aug 06, 2015 | 36.01 | 36.34 | 35.87 | 36.28 | 1,539,009 | +0.26(+0.72%) |
Aug 05, 2015 | 36.03 | 36.33 | 35.93 | 36.02 | 1,735,009 | +0.18(+0.51%) |
Aug 04, 2015 | 35.55 | 35.87 | 35.37 | 35.84 | 1,941,827 | +0.40(+1.13%) |
Aug 03, 2015 | 35.97 | 36.08 | 35.07 | 35.44 | 2,835,236 | -0.97(-2.68%) |
Jul 31, 2015 | 36.60 | 36.74 | 36.37 | 36.41 | 1,355,632 | -0.19(-0.52%) |
Jul 30, 2015 | 36.54 | 36.80 | 36.44 | 36.60 | 1,619,031 | +0.01(+0.03%) |
Jul 29, 2015 | 36.47 | 36.91 | 36.44 | 36.59 | 3,657,813 | +0.14(+0.39%) |
Jul 28, 2015 | 36.18 | 36.62 | 36.18 | 36.45 | 2,463,060 | +0.37(+1.03%) |
Jul 27, 2015 | 35.85 | 36.12 | 35.71 | 36.08 | 2,392,420 | -0.06(-0.16%) |
Jul 24, 2015 | 36.05 | 36.19 | 35.88 | 36.13 | 2,556,327 | +0.03(+0.08%) |
Jul 23, 2015 | 36.47 | 36.63 | 36.07 | 36.11 | 1,119,554 | -0.31(-0.84%) |
Jul 22, 2015 | 36.60 | 37.17 | 36.30 | 36.41 | 1,324,500 | -0.23(-0.63%) |
Jul 21, 2015 | 36.73 | 37.04 | 36.58 | 36.64 | 1,479,809 | -0.07(-0.18%) |
Jul 20, 2015 | 36.86 | 36.94 | 36.54 | 36.71 | 1,254,626 | -0.14(-0.39%) |
Jul 17, 2015 | 37.09 | 37.15 | 36.83 | 36.85 | 1,025,654 | -0.38(-1.03%) |
Jul 16, 2015 | 37.38 | 37.45 | 37.06 | 37.23 | 896,529 | +0.09(+0.23%) |
Jul 15, 2015 | 37.30 | 37.39 | 37.04 | 37.15 | 1,158,411 | -0.07(-0.18%) |
Jul 14, 2015 | 37.35 | 37.41 | 37.09 | 37.21 | 1,189,300 | -0.21(-0.56%) |
Jul 13, 2015 | 37.31 | 37.46 | 37.18 | 37.42 | 846,873 | +0.32(+0.88%) |
Jul 10, 2015 | 37.29 | 37.29 | 36.80 | 37.10 | 1,062,727 | +0.41(+1.12%) |
Jul 09, 2015 | 37.03 | 37.06 | 36.66 | 36.69 | 1,399,003 | +0.18(+0.50%) |
Jul 08, 2015 | 36.74 | 36.91 | 36.42 | 36.51 | 1,116,655 | -0.62(-1.67%) |
Jul 07, 2015 | 36.89 | 37.24 | 36.52 | 37.13 | 1,403,064 | +0.25(+0.67%) |
Jul 06, 2015 | 36.52 | 37.04 | 36.47 | 36.88 | 1,350,373 | -0.09(-0.23%) |
Jul 02, 2015 | 37.13 | 36.97 | 36.97 | 36.97 | 929,738 | -0.15(-0.41%) |
Jul 01, 2015 | 37.20 | 37.42 | 36.90 | 37.12 | 1,418,608 | +0.32(+0.88%) |
Jun 30, 2015 | 36.90 | 36.94 | 36.56 | 36.79 | 1,989,658 | +0.32(+0.86%) |
Jun 29, 2015 | 36.78 | 37.04 | 36.44 | 36.48 | 1,360,795 | -0.75(-2.03%) |
Jun 26, 2015 | 37.18 | 37.27 | 36.89 | 37.23 | 1,977,227 | +0.20(+0.54%) |
Jun 25, 2015 | 37.79 | 37.79 | 37.00 | 37.03 | 1,165,479 | -0.36(-0.97%) |
Jun 24, 2015 | 37.74 | 37.79 | 37.39 | 37.40 | 1,248,725 | -0.41(-1.09%) |
Jun 23, 2015 | 37.93 | 37.96 | 37.73 | 37.81 | 1,148,904 | -0.04(-0.10%) |
Jun 22, 2015 | 37.82 | 37.98 | 37.66 | 37.84 | 1,404,746 | +0.32(+0.87%) |
Jun 19, 2015 | 37.62 | 37.83 | 37.48 | 37.52 | 1,694,582 | -0.36(-0.96%) |
Jun 18, 2015 | 37.93 | 38.05 | 37.72 | 37.88 | 1,731,460 | +0.17(+0.46%) |
Jun 17, 2015 | 37.99 | 38.04 | 37.69 | 37.71 | 1,379,094 | -0.07(-0.18%) |
Jun 16, 2015 | 37.66 | 37.91 | 37.61 | 37.78 | 1,494,416 | +0.03(+0.08%) |
Jun 15, 2015 | 37.87 | 38.05 | 37.56 | 37.75 | 1,237,433 | -0.48(-1.25%) |
Jun 12, 2015 | 38.53 | 38.53 | 38.09 | 38.23 | 930,045 | -0.44(-1.14%) |
Jun 11, 2015 | 38.82 | 38.90 | 38.55 | 38.67 | 851,469 | -0.11(-0.30%) |
Jun 10, 2015 | 38.12 | 38.88 | 38.02 | 38.78 | 1,380,381 | +0.89(+2.34%) |
Jun 09, 2015 | 37.93 | 38.21 | 37.83 | 37.89 | 964,877 | -0.06(-0.15%) |
Jun 08, 2015 | 38.28 | 38.45 | 37.95 | 37.95 | 1,049,647 | -0.39(-1.02%) |
Jun 05, 2015 | 38.49 | 38.68 | 38.28 | 38.34 | 1,053,865 | -0.01(-0.03%) |
Jun 04, 2015 | 38.74 | 38.87 | 38.28 | 38.35 | 1,051,927 | -0.56(-1.45%) |
Jun 03, 2015 | 38.64 | 39.09 | 38.40 | 38.91 | 1,187,791 | +0.29(+0.74%) |
Jun 02, 2015 | 38.18 | 38.83 | 38.12 | 38.63 | 1,203,347 | +0.40(+1.05%) |
Jun 01, 2015 | 38.42 | 38.55 | 38.07 | 38.23 | 1,099,777 | -0.11(-0.27%) |
May 29, 2015 | 38.52 | 38.52 | 38.20 | 38.33 | 2,367,748 | -0.20(-0.52%) |
May 28, 2015 | 38.27 | 38.58 | 38.05 | 38.53 | 948,550 | +0.16(+0.40%) |
May 27, 2015 | 38.22 | 38.44 | 38.05 | 38.38 | 896,975 | +0.17(+0.45%) |
May 26, 2015 | 38.66 | 38.83 | 38.17 | 38.21 | 1,259,612 | -0.62(-1.60%) |
May 22, 2015 | 39.03 | 38.83 | 38.83 | 38.83 | 643,432 | -0.33(-0.85%) |
May 21, 2015 | 39.23 | 39.36 | 39.12 | 39.16 | 929,273 | -0.11(-0.29%) |
May 20, 2015 | 39.38 | 39.38 | 39.04 | 39.27 | 1,082,953 | +0.07(+0.17%) |
May 19, 2015 | 39.19 | 39.19 | 39.02 | 39.21 | 996,944 | +0.05(+0.12%) |
May 18, 2015 | 38.78 | 39.25 | 38.74 | 39.16 | 960,586 | +0.39(+1.01%) |
May 15, 2015 | 38.99 | 39.10 | 38.75 | 38.77 | 1,087,785 | -0.25(-0.64%) |
May 14, 2015 | 38.90 | 39.04 | 38.66 | 39.02 | 1,136,661 | +0.31(+0.81%) |
May 13, 2015 | 39.05 | 39.15 | 38.65 | 38.70 | 1,384,333 | -0.36(-0.93%) |
May 12, 2015 | 39.10 | 39.31 | 38.94 | 39.06 | 712,926 | -0.19(-0.49%) |
May 11, 2015 | 39.46 | 39.51 | 39.13 | 39.25 | 1,398,820 | -0.26(-0.65%) |
May 08, 2015 | 39.57 | 39.65 | 39.22 | 39.51 | 1,094,584 | +0.19(+0.49%) |
May 07, 2015 | 39.22 | 39.55 | 38.93 | 39.32 | 786,615 | +0.12(+0.32%) |
May 06, 2015 | 39.49 | 39.57 | 38.99 | 39.20 | 674,997 | -0.17(-0.44%) |
May 05, 2015 | 39.66 | 39.87 | 39.27 | 39.37 | 913,855 | -0.38(-0.96%) |
May 04, 2015 | 39.68 | 40.03 | 39.43 | 39.75 | 841,969 | -0.06(-0.14%) |