Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 31.41 | 31.68 | 31.06 | 31.25 | 953,220 | -0.35(-1.11%) |
Apr 28, 2016 | 31.62 | 32.00 | 31.30 | 31.60 | 1,388,447 | -0.48(-1.51%) |
Apr 27, 2016 | 31.96 | 32.17 | 31.54 | 32.09 | 1,590,245 | +0.01(+0.03%) |
Apr 26, 2016 | 31.68 | 32.28 | 31.61 | 32.08 | 1,424,157 | +0.41(+1.29%) |
Apr 25, 2016 | 31.80 | 31.85 | 31.25 | 31.67 | 1,220,292 | -0.26(-0.81%) |
Apr 22, 2016 | 31.20 | 32.03 | 31.15 | 31.93 | 1,812,698 | +0.73(+2.35%) |
Apr 21, 2016 | 30.93 | 33.35 | 30.70 | 31.20 | 2,921,413 | +0.98(+3.26%) |
Apr 20, 2016 | 29.85 | 30.40 | 29.60 | 30.21 | 1,292,823 | +0.52(+1.74%) |
Apr 19, 2016 | 29.34 | 29.70 | 29.12 | 29.70 | 854,883 | +0.49(+1.68%) |
Apr 18, 2016 | 28.83 | 29.35 | 28.83 | 29.20 | 833,611 | +0.08(+0.26%) |
Apr 15, 2016 | 29.29 | 29.47 | 28.76 | 29.13 | 1,175,455 | -0.16(-0.54%) |
Apr 14, 2016 | 28.83 | 29.69 | 28.75 | 29.29 | 1,277,187 | +0.51(+1.77%) |
Apr 13, 2016 | 27.75 | 28.85 | 27.75 | 28.78 | 1,164,665 | +1.43(+5.21%) |
Apr 12, 2016 | 26.77 | 27.39 | 26.65 | 27.35 | 803,035 | +0.63(+2.34%) |
Apr 11, 2016 | 26.54 | 27.16 | 26.53 | 26.73 | 866,074 | +0.27(+1.01%) |
Apr 08, 2016 | 26.69 | 27.04 | 26.29 | 26.46 | 1,054,915 | +0.10(+0.38%) |
Apr 07, 2016 | 26.92 | 27.03 | 26.15 | 26.36 | 783,486 | -0.83(-3.07%) |
Apr 06, 2016 | 26.85 | 27.21 | 26.67 | 27.19 | 636,887 | +0.37(+1.37%) |
Apr 05, 2016 | 26.94 | 27.29 | 26.78 | 26.83 | 769,072 | -0.52(-1.89%) |
Apr 04, 2016 | 27.45 | 27.63 | 27.12 | 27.34 | 745,757 | -0.14(-0.52%) |
Apr 01, 2016 | 26.89 | 27.49 | 26.72 | 27.49 | 884,998 | +0.41(+1.51%) |
Mar 31, 2016 | 27.06 | 27.38 | 26.69 | 27.08 | 1,016,087 | -0.07(-0.28%) |
Mar 30, 2016 | 27.24 | 27.81 | 26.91 | 27.15 | 944,223 | +0.04(+0.15%) |
Mar 29, 2016 | 26.89 | 27.13 | 26.43 | 27.11 | 1,392,435 | -0.02(-0.09%) |
Mar 28, 2016 | 27.09 | 27.28 | 26.67 | 27.14 | 790,779 | +0.05(+0.18%) |
Mar 24, 2016 | 26.93 | 27.09 | 27.09 | 27.09 | 782,079 | -0.06(-0.22%) |
Mar 23, 2016 | 27.63 | 27.64 | 27.10 | 27.14 | 708,676 | -0.58(-2.10%) |
Mar 22, 2016 | 27.64 | 27.76 | 27.40 | 27.73 | 1,350,956 | -0.13(-0.45%) |
Mar 21, 2016 | 27.84 | 28.25 | 27.47 | 27.85 | 1,312,598 | +0.08(+0.27%) |
Mar 18, 2016 | 26.86 | 27.82 | 26.73 | 27.78 | 4,117,083 | +0.89(+3.32%) |
Mar 17, 2016 | 26.64 | 27.04 | 26.27 | 26.89 | 1,314,955 | +0.15(+0.56%) |
Mar 16, 2016 | 26.55 | 27.01 | 26.35 | 26.74 | 1,903,714 | +0.06(+0.22%) |
Mar 15, 2016 | 26.66 | 26.78 | 25.86 | 26.68 | 926,052 | -0.28(-1.02%) |
Mar 14, 2016 | 27.09 | 27.15 | 26.74 | 26.95 | 1,404,097 | -0.23(-0.86%) |
Mar 11, 2016 | 26.49 | 27.22 | 26.38 | 27.19 | 1,017,951 | +0.98(+3.75%) |
Mar 10, 2016 | 26.21 | 26.33 | 25.68 | 26.20 | 1,046,279 | +0.22(+0.83%) |
Mar 09, 2016 | 26.34 | 26.39 | 25.74 | 25.99 | 1,319,643 | -0.13(-0.51%) |
Mar 08, 2016 | 26.49 | 26.82 | 26.09 | 26.12 | 1,876,971 | -0.62(-2.31%) |
Mar 07, 2016 | 26.70 | 27.06 | 26.52 | 26.74 | 1,641,198 | -0.06(-0.22%) |
Mar 04, 2016 | 26.57 | 26.95 | 26.51 | 26.79 | 1,256,297 | +0.38(+1.45%) |
Mar 03, 2016 | 26.34 | 26.66 | 26.14 | 26.41 | 2,006,245 | +0.07(+0.25%) |
Mar 02, 2016 | 26.05 | 26.35 | 25.83 | 26.34 | 1,211,410 | +0.33(+1.25%) |
Mar 01, 2016 | 25.08 | 26.12 | 25.05 | 26.02 | 2,248,872 | +1.03(+4.14%) |
Feb 29, 2016 | 25.41 | 25.62 | 24.98 | 24.99 | 2,079,454 | -0.43(-1.71%) |
Feb 26, 2016 | 25.35 | 25.85 | 24.94 | 25.42 | 2,268,505 | +0.38(+1.50%) |
Feb 25, 2016 | 24.48 | 25.09 | 24.44 | 25.04 | 1,353,467 | +0.57(+2.32%) |
Feb 24, 2016 | 23.78 | 24.55 | 23.57 | 24.48 | 1,617,094 | +0.25(+1.03%) |
Feb 23, 2016 | 24.84 | 25.26 | 23.98 | 24.23 | 1,115,039 | -0.68(-2.71%) |
Feb 22, 2016 | 24.53 | 25.09 | 24.53 | 24.90 | 1,315,386 | +0.58(+2.40%) |
Feb 19, 2016 | 24.01 | 24.43 | 23.96 | 24.32 | 1,191,827 | +0.09(+0.38%) |
Feb 18, 2016 | 24.91 | 24.93 | 24.06 | 24.23 | 1,642,241 | -0.64(-2.58%) |
Feb 17, 2016 | 25.32 | 25.56 | 24.77 | 24.87 | 1,769,535 | -0.19(-0.77%) |
Feb 16, 2016 | 24.48 | 25.27 | 24.23 | 25.06 | 1,867,710 | +0.98(+4.05%) |
Feb 12, 2016 | 23.48 | 24.08 | 24.08 | 24.08 | 2,653,071 | +1.14(+4.98%) |
Feb 11, 2016 | 23.53 | 23.60 | 22.72 | 22.94 | 3,390,390 | -1.18(-4.87%) |
Feb 10, 2016 | 24.57 | 25.00 | 24.11 | 24.12 | 1,946,269 | -0.18(-0.75%) |
Feb 09, 2016 | 24.23 | 24.91 | 24.08 | 24.30 | 3,347,577 | -0.48(-1.95%) |
Feb 08, 2016 | 25.06 | 25.09 | 24.24 | 24.79 | 2,955,583 | -1.01(-3.91%) |
Feb 05, 2016 | 26.80 | 26.88 | 25.71 | 25.79 | 1,314,982 | -0.94(-3.52%) |
Feb 04, 2016 | 26.02 | 26.74 | 26.02 | 26.74 | 2,471,096 | +0.61(+2.33%) |
Feb 03, 2016 | 26.61 | 26.61 | 25.23 | 26.13 | 2,422,757 | -0.22(-0.82%) |
Feb 02, 2016 | 26.83 | 27.09 | 26.15 | 26.34 | 1,944,188 | -0.97(-3.54%) |
Feb 01, 2016 | 26.99 | 27.47 | 26.76 | 27.31 | 2,288,585 | +0.28(+1.05%) |
Jan 29, 2016 | 26.57 | 27.12 | 26.12 | 27.03 | 4,177,471 | +0.46(+1.73%) |
Jan 28, 2016 | 28.11 | 28.59 | 26.17 | 26.57 | 4,924,515 | -1.61(-5.71%) |
Jan 27, 2016 | 27.93 | 28.82 | 27.89 | 28.18 | 2,282,049 | +0.14(+0.50%) |
Jan 26, 2016 | 27.41 | 28.19 | 27.41 | 28.04 | 2,015,759 | +0.73(+2.67%) |
Jan 25, 2016 | 28.44 | 28.51 | 27.25 | 27.31 | 1,666,744 | -1.24(-4.35%) |
Jan 22, 2016 | 28.50 | 28.74 | 28.22 | 28.55 | 1,962,185 | +0.61(+2.16%) |
Jan 21, 2016 | 28.66 | 28.85 | 27.94 | 27.95 | 1,750,880 | -0.72(-2.52%) |
Jan 20, 2016 | 28.47 | 28.92 | 27.80 | 28.67 | 1,719,949 | -0.32(-1.11%) |
Jan 19, 2016 | 29.99 | 29.99 | 28.82 | 28.99 | 1,052,508 | -0.56(-1.88%) |
Jan 15, 2016 | 29.20 | 29.55 | 29.55 | 29.55 | 1,538,663 | -0.47(-1.57%) |
Jan 14, 2016 | 30.20 | 30.29 | 29.31 | 30.02 | 2,252,687 | +0.53(+1.80%) |
Jan 13, 2016 | 31.16 | 31.49 | 29.35 | 29.49 | 1,711,658 | -1.58(-5.09%) |
Jan 12, 2016 | 31.12 | 31.12 | 30.35 | 31.07 | 1,431,870 | +0.23(+0.75%) |
Jan 11, 2016 | 31.20 | 31.44 | 30.59 | 30.84 | 1,279,518 | -0.26(-0.83%) |
Jan 08, 2016 | 32.07 | 32.07 | 31.02 | 31.10 | 1,050,958 | -0.62(-1.96%) |
Jan 07, 2016 | 32.32 | 32.85 | 31.61 | 31.72 | 2,386,830 | -1.39(-4.21%) |
Jan 06, 2016 | 32.81 | 33.32 | 32.81 | 33.11 | 935,635 | -0.36(-1.09%) |
Jan 05, 2016 | 33.63 | 33.98 | 33.33 | 33.47 | 630,123 | -0.15(-0.44%) |
Jan 04, 2016 | 34.04 | 34.04 | 33.33 | 33.62 | 1,146,399 | -0.82(-2.38%) |
Dec 31, 2015 | 34.68 | 34.44 | 34.44 | 34.44 | 606,440 | -0.31(-0.88%) |
Dec 30, 2015 | 35.05 | 35.07 | 34.72 | 34.75 | 547,932 | -0.43(-1.22%) |
Dec 29, 2015 | 35.14 | 35.46 | 34.90 | 35.18 | 410,953 | +0.27(+0.78%) |
Dec 28, 2015 | 34.81 | 34.98 | 34.24 | 34.91 | 494,693 | -0.11(-0.31%) |
Dec 24, 2015 | 34.93 | 35.02 | 35.02 | 35.02 | 218,757 | +0.19(+0.55%) |
Dec 23, 2015 | 34.55 | 34.92 | 34.30 | 34.83 | 498,637 | +0.45(+1.30%) |
Dec 22, 2015 | 34.48 | 34.57 | 33.91 | 34.38 | 1,108,559 | +0.10(+0.29%) |
Dec 21, 2015 | 34.18 | 34.52 | 33.77 | 34.28 | 1,015,918 | +0.27(+0.80%) |
Dec 18, 2015 | 34.84 | 34.84 | 33.96 | 34.00 | 2,677,218 | -1.04(-2.98%) |
Dec 17, 2015 | 35.50 | 35.59 | 35.04 | 35.05 | 1,208,019 | -0.44(-1.24%) |
Dec 16, 2015 | 35.31 | 35.68 | 34.57 | 35.49 | 1,252,374 | +0.62(+1.78%) |
Dec 15, 2015 | 34.56 | 35.30 | 34.39 | 34.87 | 891,406 | +0.80(+2.36%) |
Dec 14, 2015 | 34.55 | 34.65 | 33.71 | 34.06 | 982,426 | -0.36(-1.04%) |
Dec 11, 2015 | 34.48 | 34.82 | 34.14 | 34.42 | 1,479,093 | -0.63(-1.80%) |
Dec 10, 2015 | 34.79 | 35.37 | 34.49 | 35.05 | 848,416 | +0.37(+1.08%) |
Dec 09, 2015 | 34.94 | 35.55 | 34.38 | 34.68 | 1,318,979 | -0.41(-1.18%) |
Dec 08, 2015 | 35.08 | 35.87 | 34.91 | 35.09 | 877,638 | -0.32(-0.91%) |
Dec 07, 2015 | 35.95 | 36.08 | 35.21 | 35.41 | 788,322 | -0.70(-1.93%) |
Dec 04, 2015 | 35.33 | 36.21 | 35.02 | 36.11 | 794,685 | +0.90(+2.57%) |
Dec 03, 2015 | 36.10 | 36.27 | 35.11 | 35.21 | 1,099,127 | -0.50(-1.39%) |
Dec 02, 2015 | 36.32 | 36.42 | 35.61 | 35.70 | 1,144,270 | -0.45(-1.24%) |
Dec 01, 2015 | 36.07 | 36.28 | 35.84 | 36.15 | 695,681 | +0.20(+0.55%) |
Nov 30, 2015 | 36.07 | 36.11 | 35.67 | 35.95 | 788,373 | +0.02(+0.07%) |
Nov 27, 2015 | 35.91 | 35.95 | 35.59 | 35.93 | 396,290 | +0.04(+0.12%) |
Nov 25, 2015 | 35.91 | 35.89 | 35.89 | 35.89 | 986,762 | +0.08(+0.23%) |
Nov 24, 2015 | 35.22 | 35.89 | 35.12 | 35.80 | 874,798 | +0.39(+1.10%) |
Nov 23, 2015 | 35.41 | 35.77 | 35.22 | 35.41 | 676,739 | +0.16(+0.45%) |
Nov 20, 2015 | 35.06 | 35.47 | 35.06 | 35.26 | 657,071 | +0.27(+0.78%) |
Nov 19, 2015 | 34.81 | 35.10 | 34.56 | 34.98 | 872,195 | +0.03(+0.09%) |
Nov 18, 2015 | 34.47 | 35.01 | 33.93 | 34.95 | 1,859,285 | +0.78(+2.28%) |
Nov 17, 2015 | 34.05 | 34.58 | 33.84 | 34.17 | 952,831 | +0.21(+0.61%) |
Nov 16, 2015 | 33.38 | 33.98 | 33.26 | 33.96 | 783,467 | +0.31(+0.94%) |
Nov 13, 2015 | 33.81 | 34.02 | 33.46 | 33.65 | 1,096,274 | -0.21(-0.61%) |
Nov 12, 2015 | 34.46 | 34.52 | 33.84 | 33.86 | 820,192 | -0.79(-2.27%) |
Nov 11, 2015 | 34.89 | 35.02 | 34.49 | 34.64 | 1,057,112 | +0.02(+0.07%) |
Nov 10, 2015 | 35.57 | 35.63 | 34.42 | 34.62 | 2,643,311 | -1.23(-3.42%) |
Nov 09, 2015 | 35.98 | 36.13 | 35.55 | 35.84 | 863,725 | -0.20(-0.55%) |
Nov 06, 2015 | 35.40 | 36.27 | 35.31 | 36.04 | 1,635,688 | +1.50(+4.34%) |
Nov 05, 2015 | 34.05 | 34.78 | 34.03 | 34.54 | 847,861 | +0.56(+1.63%) |
Nov 04, 2015 | 34.03 | 34.20 | 33.80 | 33.99 | 843,137 | +0.12(+0.34%) |
Nov 03, 2015 | 33.99 | 34.24 | 33.70 | 33.87 | 806,420 | -0.17(-0.49%) |
Nov 02, 2015 | 33.61 | 34.13 | 33.42 | 34.04 | 928,425 | +0.56(+1.68%) |
Oct 30, 2015 | 34.10 | 34.20 | 33.28 | 33.47 | 1,404,129 | -0.80(-2.32%) |
Oct 29, 2015 | 34.43 | 34.78 | 34.20 | 34.27 | 1,202,615 | -0.03(-0.10%) |
Oct 28, 2015 | 32.87 | 34.33 | 32.87 | 34.30 | 1,377,991 | +1.50(+4.58%) |
Oct 27, 2015 | 32.99 | 33.26 | 32.58 | 32.80 | 972,765 | -0.38(-1.14%) |
Oct 26, 2015 | 33.25 | 33.40 | 32.90 | 33.18 | 1,056,130 | -0.13(-0.40%) |
Oct 23, 2015 | 32.79 | 33.33 | 32.57 | 33.31 | 1,397,071 | +1.15(+3.56%) |
Oct 22, 2015 | 32.03 | 32.88 | 31.44 | 32.17 | 1,532,156 | +0.12(+0.39%) |
Oct 21, 2015 | 32.67 | 32.91 | 32.02 | 32.04 | 873,258 | -0.58(-1.77%) |
Oct 20, 2015 | 32.25 | 32.78 | 32.25 | 32.62 | 760,107 | +0.44(+1.36%) |
Oct 19, 2015 | 31.84 | 32.46 | 31.84 | 32.18 | 988,614 | +0.22(+0.70%) |
Oct 16, 2015 | 32.04 | 32.15 | 31.76 | 31.96 | 820,741 | +0.02(+0.08%) |
Oct 15, 2015 | 31.56 | 31.95 | 31.34 | 31.94 | 799,191 | +0.59(+1.89%) |
Oct 14, 2015 | 31.77 | 31.91 | 31.17 | 31.34 | 883,353 | -0.67(-2.09%) |
Oct 13, 2015 | 32.16 | 32.50 | 31.99 | 32.01 | 1,028,005 | -0.26(-0.82%) |
Oct 12, 2015 | 31.84 | 32.33 | 31.66 | 32.27 | 718,403 | +0.28(+0.88%) |
Oct 09, 2015 | 32.30 | 32.46 | 31.84 | 31.99 | 931,196 | -0.24(-0.74%) |
Oct 08, 2015 | 31.84 | 32.34 | 31.70 | 32.23 | 1,412,906 | +0.25(+0.77%) |
Oct 07, 2015 | 31.54 | 32.01 | 31.32 | 31.99 | 1,304,008 | +0.83(+2.67%) |
Oct 06, 2015 | 31.46 | 31.46 | 30.91 | 31.15 | 1,333,785 | -0.42(-1.33%) |
Oct 05, 2015 | 30.96 | 31.74 | 30.95 | 31.57 | 1,282,735 | +0.62(+2.00%) |
Oct 02, 2015 | 31.04 | 31.28 | 30.02 | 30.95 | 2,073,446 | -0.82(-2.57%) |
Oct 01, 2015 | 31.66 | 31.81 | 31.28 | 31.77 | 840,767 | +0.08(+0.26%) |
Sep 30, 2015 | 31.32 | 31.72 | 31.28 | 31.69 | 1,109,671 | +0.68(+2.21%) |
Sep 29, 2015 | 31.10 | 31.14 | 30.76 | 31.00 | 1,230,882 | -0.06(-0.19%) |
Sep 28, 2015 | 31.71 | 31.81 | 30.94 | 31.06 | 1,043,313 | -0.87(-2.74%) |
Sep 25, 2015 | 32.47 | 32.55 | 31.88 | 31.94 | 1,113,296 | -0.04(-0.13%) |
Sep 24, 2015 | 31.32 | 32.03 | 31.31 | 31.98 | 1,514,103 | +0.31(+0.96%) |
Sep 23, 2015 | 31.63 | 31.97 | 31.52 | 31.67 | 624,036 | +0.02(+0.08%) |
Sep 22, 2015 | 31.43 | 31.79 | 31.34 | 31.65 | 909,028 | -0.23(-0.72%) |
Sep 21, 2015 | 31.78 | 32.31 | 31.74 | 31.88 | 1,155,198 | +0.35(+1.10%) |
Sep 18, 2015 | 31.90 | 32.22 | 31.42 | 31.53 | 2,360,581 | -0.96(-2.94%) |
Sep 17, 2015 | 33.45 | 33.75 | 32.40 | 32.49 | 1,379,295 | -1.01(-3.00%) |
Sep 16, 2015 | 33.26 | 33.54 | 32.99 | 33.49 | 982,678 | +0.28(+0.84%) |
Sep 15, 2015 | 33.07 | 33.37 | 32.93 | 33.21 | 1,190,768 | +0.29(+0.88%) |
Sep 14, 2015 | 32.90 | 33.18 | 32.68 | 32.93 | 971,548 | +0.08(+0.25%) |
Sep 11, 2015 | 32.74 | 32.96 | 32.44 | 32.84 | 1,293,854 | -0.02(-0.05%) |
Sep 10, 2015 | 32.50 | 33.26 | 32.43 | 32.86 | 1,194,038 | +0.35(+1.09%) |
Sep 09, 2015 | 33.36 | 33.43 | 32.45 | 32.50 | 1,056,535 | -0.44(-1.33%) |
Sep 08, 2015 | 32.81 | 32.97 | 32.41 | 32.94 | 1,120,289 | +0.90(+2.81%) |
Sep 04, 2015 | 32.13 | 32.04 | 32.04 | 32.04 | 1,014,445 | -0.33(-1.02%) |
Sep 03, 2015 | 32.29 | 32.78 | 32.16 | 32.37 | 1,325,941 | +0.18(+0.56%) |
Sep 02, 2015 | 32.21 | 32.36 | 31.57 | 32.19 | 1,106,232 | +0.34(+1.06%) |
Sep 01, 2015 | 32.60 | 32.78 | 31.71 | 31.85 | 1,457,703 | -1.48(-4.43%) |
Aug 31, 2015 | 32.99 | 33.44 | 32.93 | 33.33 | 1,034,011 | +0.04(+0.12%) |
Aug 28, 2015 | 32.92 | 33.45 | 32.79 | 33.29 | 1,126,752 | +0.17(+0.52%) |
Aug 27, 2015 | 32.36 | 33.30 | 32.06 | 33.12 | 1,946,514 | +1.30(+4.07%) |
Aug 26, 2015 | 31.51 | 31.87 | 30.67 | 31.82 | 4,079,954 | +0.89(+2.88%) |
Aug 25, 2015 | 32.57 | 32.66 | 30.90 | 30.93 | 3,098,510 | -0.78(-2.45%) |
Aug 24, 2015 | 32.60 | 33.12 | 31.57 | 31.70 | 4,023,025 | -2.45(-7.17%) |
Aug 21, 2015 | 34.62 | 34.73 | 34.10 | 34.15 | 2,220,170 | -0.82(-2.33%) |
Aug 20, 2015 | 36.18 | 36.27 | 34.95 | 34.97 | 2,383,864 | -1.53(-4.18%) |
Aug 19, 2015 | 37.16 | 37.21 | 36.49 | 36.50 | 1,650,758 | -0.67(-1.80%) |
Aug 18, 2015 | 37.17 | 37.51 | 37.00 | 37.16 | 730,588 | -0.12(-0.31%) |
Aug 17, 2015 | 36.77 | 37.46 | 36.61 | 37.28 | 1,720,718 | +0.05(+0.13%) |
Aug 14, 2015 | 36.63 | 37.24 | 36.51 | 37.23 | 1,156,399 | +0.65(+1.78%) |
Aug 13, 2015 | 36.20 | 36.59 | 36.08 | 36.58 | 1,024,698 | +0.35(+0.96%) |
Aug 12, 2015 | 36.87 | 36.95 | 35.70 | 36.23 | 1,562,231 | -1.04(-2.79%) |
Aug 11, 2015 | 37.31 | 37.53 | 36.83 | 37.27 | 1,035,684 | -0.35(-0.92%) |
Aug 10, 2015 | 37.30 | 37.67 | 37.09 | 37.62 | 674,502 | +0.60(+1.63%) |
Aug 07, 2015 | 36.99 | 37.19 | 36.63 | 37.02 | 1,213,734 | +0.04(+0.11%) |
Aug 06, 2015 | 37.26 | 37.52 | 36.82 | 36.98 | 869,376 | -0.41(-1.10%) |
Aug 05, 2015 | 36.96 | 37.52 | 36.93 | 37.39 | 887,263 | +0.54(+1.45%) |
Aug 04, 2015 | 36.93 | 37.20 | 36.81 | 36.85 | 1,175,626 | -0.04(-0.11%) |
Aug 03, 2015 | 36.84 | 37.11 | 36.63 | 36.89 | 935,094 | -0.02(-0.07%) |
Jul 31, 2015 | 36.81 | 37.11 | 36.56 | 36.92 | 1,144,909 | +0.14(+0.38%) |
Jul 30, 2015 | 35.33 | 36.80 | 35.33 | 36.78 | 1,189,302 | +0.33(+0.91%) |
Jul 29, 2015 | 36.27 | 36.50 | 35.95 | 36.45 | 1,463,529 | +0.20(+0.54%) |
Jul 28, 2015 | 36.42 | 36.42 | 36.04 | 36.25 | 1,561,987 | +0.11(+0.32%) |
Jul 27, 2015 | 36.38 | 36.42 | 35.86 | 36.14 | 2,483,975 | -0.48(-1.32%) |
Jul 24, 2015 | 37.05 | 37.13 | 36.42 | 36.62 | 1,843,367 | -0.40(-1.09%) |
Jul 23, 2015 | 37.12 | 37.50 | 36.80 | 37.02 | 1,012,786 | -0.21(-0.55%) |
Jul 22, 2015 | 36.59 | 37.38 | 36.56 | 37.23 | 956,021 | +0.57(+1.55%) |
Jul 21, 2015 | 36.49 | 37.29 | 36.46 | 36.66 | 1,129,830 | +0.03(+0.09%) |
Jul 20, 2015 | 36.64 | 36.72 | 36.31 | 36.63 | 1,271,102 | +0.23(+0.63%) |
Jul 17, 2015 | 36.60 | 36.87 | 36.19 | 36.40 | 1,429,677 | -0.24(-0.65%) |
Jul 16, 2015 | 37.55 | 37.55 | 36.27 | 36.64 | 2,438,198 | -0.91(-2.43%) |
Jul 15, 2015 | 37.36 | 37.70 | 37.17 | 37.55 | 1,886,437 | +0.20(+0.53%) |
Jul 14, 2015 | 37.15 | 37.46 | 36.81 | 37.35 | 995,534 | +0.21(+0.57%) |
Jul 13, 2015 | 37.27 | 37.40 | 37.01 | 37.14 | 1,033,077 | +0.21(+0.58%) |
Jul 10, 2015 | 37.02 | 37.02 | 36.58 | 36.92 | 955,645 | +0.53(+1.47%) |
Jul 09, 2015 | 36.40 | 36.60 | 35.97 | 36.39 | 1,059,075 | +0.53(+1.49%) |
Jul 08, 2015 | 36.02 | 36.17 | 35.74 | 35.86 | 1,869,319 | -0.31(-0.86%) |
Jul 07, 2015 | 36.71 | 36.71 | 35.69 | 36.17 | 1,459,886 | -0.49(-1.34%) |
Jul 06, 2015 | 36.05 | 36.77 | 35.88 | 36.66 | 1,227,761 | +0.16(+0.45%) |
Jul 02, 2015 | 36.96 | 36.50 | 36.50 | 36.50 | 1,209,641 | -0.44(-1.20%) |
Jul 01, 2015 | 37.33 | 37.52 | 36.85 | 36.94 | 1,819,386 | +0.14(+0.38%) |
Jun 30, 2015 | 37.15 | 37.31 | 36.64 | 36.80 | 1,407,054 | +0.15(+0.40%) |
Jun 29, 2015 | 37.11 | 37.40 | 36.64 | 36.65 | 1,032,070 | -0.93(-2.47%) |
Jun 26, 2015 | 37.80 | 37.97 | 37.57 | 37.58 | 1,269,023 | +0.13(+0.34%) |
Jun 25, 2015 | 37.61 | 37.74 | 37.33 | 37.45 | 790,927 | +0.11(+0.30%) |
Jun 24, 2015 | 37.50 | 37.79 | 37.30 | 37.34 | 881,598 | -0.33(-0.87%) |
Jun 23, 2015 | 37.43 | 38.18 | 37.38 | 37.67 | 1,436,350 | +0.40(+1.08%) |
Jun 22, 2015 | 36.92 | 37.28 | 36.79 | 37.27 | 862,236 | +0.73(+2.00%) |
Jun 19, 2015 | 36.74 | 36.82 | 36.45 | 36.54 | 1,842,307 | -0.12(-0.34%) |
Jun 18, 2015 | 36.63 | 36.92 | 36.31 | 36.66 | 1,154,229 | +0.16(+0.45%) |
Jun 17, 2015 | 37.44 | 37.48 | 36.40 | 36.50 | 1,395,937 | -0.80(-2.14%) |
Jun 16, 2015 | 37.01 | 37.46 | 36.79 | 37.29 | 1,074,159 | +0.35(+0.96%) |
Jun 15, 2015 | 36.95 | 37.17 | 36.37 | 36.94 | 931,627 | -0.22(-0.60%) |
Jun 12, 2015 | 37.01 | 37.19 | 36.82 | 37.16 | 926,002 | +0.21(+0.56%) |
Jun 11, 2015 | 36.92 | 37.25 | 36.69 | 36.96 | 1,116,622 | -0.01(-0.02%) |
Jun 10, 2015 | 37.17 | 37.61 | 36.92 | 36.96 | 1,485,345 | +0.06(+0.16%) |
Jun 09, 2015 | 36.44 | 37.02 | 36.13 | 36.91 | 794,916 | +0.57(+1.58%) |
Jun 08, 2015 | 36.39 | 36.73 | 36.20 | 36.33 | 1,277,600 | -0.24(-0.65%) |
Jun 05, 2015 | 36.14 | 36.58 | 36.02 | 36.57 | 1,165,531 | +0.71(+1.99%) |
Jun 04, 2015 | 35.79 | 36.06 | 35.63 | 35.86 | 654,388 | -0.23(-0.64%) |
Jun 03, 2015 | 35.75 | 36.23 | 35.68 | 36.09 | 980,083 | +0.53(+1.48%) |
Jun 02, 2015 | 35.18 | 35.58 | 34.94 | 35.56 | 2,193,724 | +0.38(+1.07%) |
Jun 01, 2015 | 35.41 | 35.41 | 34.71 | 35.18 | 897,206 | -0.04(-0.12%) |
May 29, 2015 | 35.33 | 35.42 | 35.01 | 35.22 | 1,645,576 | -0.10(-0.28%) |
May 28, 2015 | 35.49 | 35.56 | 35.23 | 35.32 | 729,849 | -0.15(-0.42%) |
May 27, 2015 | 35.13 | 35.54 | 35.03 | 35.47 | 609,459 | +0.37(+1.05%) |
May 26, 2015 | 34.98 | 35.28 | 34.83 | 35.10 | 1,121,083 | -0.47(-1.32%) |
May 22, 2015 | 35.65 | 35.57 | 35.57 | 35.57 | 448,804 | -0.06(-0.16%) |
May 21, 2015 | 35.65 | 35.77 | 35.42 | 35.63 | 689,364 | -0.07(-0.18%) |
May 20, 2015 | 35.86 | 35.86 | 35.40 | 35.69 | 837,676 | -0.08(-0.23%) |
May 19, 2015 | 35.78 | 36.02 | 35.66 | 35.77 | 918,384 | +0.10(+0.28%) |
May 18, 2015 | 35.05 | 35.79 | 35.02 | 35.68 | 871,906 | +0.72(+2.07%) |
May 15, 2015 | 35.55 | 35.71 | 34.68 | 34.95 | 1,345,318 | -0.62(-1.73%) |
May 14, 2015 | 35.49 | 35.61 | 35.11 | 35.57 | 898,893 | +0.25(+0.70%) |
May 13, 2015 | 35.12 | 35.48 | 34.89 | 35.32 | 1,231,387 | +0.22(+0.63%) |
May 12, 2015 | 34.16 | 35.12 | 33.98 | 35.10 | 1,625,273 | +0.83(+2.43%) |
May 11, 2015 | 34.00 | 34.34 | 34.00 | 34.27 | 707,656 | +0.30(+0.88%) |
May 08, 2015 | 33.82 | 34.01 | 33.58 | 33.97 | 485,668 | +0.29(+0.85%) |
May 07, 2015 | 33.71 | 33.88 | 33.42 | 33.68 | 566,312 | -0.02(-0.05%) |
May 06, 2015 | 33.68 | 33.70 | 33.23 | 33.70 | 501,601 | +0.20(+0.59%) |
May 05, 2015 | 33.38 | 33.70 | 33.33 | 33.50 | 779,665 | -0.02(-0.05%) |
May 04, 2015 | 33.17 | 33.57 | 33.15 | 33.52 | 746,668 | +0.38(+1.14%) |