Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 35.04 | 35.13 | 34.58 | 34.97 | 1,598,365 | +0.16(+0.47%) |
Apr 28, 2016 | 34.66 | 35.16 | 34.65 | 34.80 | 745,851 | -0.01(-0.04%) |
Apr 27, 2016 | 34.51 | 34.92 | 33.93 | 34.82 | 520,868 | +0.22(+0.64%) |
Apr 26, 2016 | 34.48 | 34.67 | 34.25 | 34.60 | 833,122 | +0.43(+1.27%) |
Apr 25, 2016 | 34.16 | 34.26 | 33.93 | 34.16 | 407,686 | -0.19(-0.57%) |
Apr 22, 2016 | 34.36 | 34.57 | 34.21 | 34.36 | 802,372 | -0.65(-1.85%) |
Apr 21, 2016 | 35.14 | 35.22 | 34.83 | 35.00 | 786,728 | -0.57(-1.61%) |
Apr 20, 2016 | 35.17 | 35.83 | 35.09 | 35.58 | 1,812,993 | +0.36(+1.02%) |
Apr 19, 2016 | 34.98 | 35.35 | 34.80 | 35.22 | 1,167,211 | +0.78(+2.26%) |
Apr 18, 2016 | 34.02 | 34.60 | 33.81 | 34.44 | 863,556 | +0.36(+1.07%) |
Apr 15, 2016 | 33.96 | 34.25 | 33.91 | 34.08 | 860,085 | -0.11(-0.31%) |
Apr 14, 2016 | 34.40 | 34.53 | 34.11 | 34.18 | 542,192 | -0.23(-0.68%) |
Apr 13, 2016 | 34.25 | 34.48 | 34.07 | 34.41 | 1,213,512 | +0.76(+2.26%) |
Apr 12, 2016 | 33.27 | 33.81 | 33.09 | 33.66 | 963,431 | +0.83(+2.52%) |
Apr 11, 2016 | 32.94 | 33.15 | 32.80 | 32.83 | 1,008,093 | +0.58(+1.81%) |
Apr 08, 2016 | 32.22 | 32.51 | 32.10 | 32.24 | 924,881 | +0.92(+2.95%) |
Apr 07, 2016 | 31.62 | 31.69 | 31.18 | 31.32 | 626,942 | -0.75(-2.35%) |
Apr 06, 2016 | 31.55 | 32.07 | 31.29 | 32.07 | 1,050,070 | +0.21(+0.65%) |
Apr 05, 2016 | 31.99 | 32.27 | 31.76 | 31.87 | 1,014,137 | -1.14(-3.46%) |
Apr 04, 2016 | 33.51 | 33.51 | 32.98 | 33.01 | 498,309 | -0.18(-0.55%) |
Apr 01, 2016 | 32.53 | 33.39 | 32.35 | 33.19 | 1,612,014 | -0.09(-0.26%) |
Mar 31, 2016 | 33.58 | 33.73 | 33.18 | 33.28 | 1,464,511 | +0.38(+1.14%) |
Mar 30, 2016 | 32.95 | 33.33 | 32.76 | 32.90 | 1,759,875 | +0.47(+1.45%) |
Mar 29, 2016 | 31.30 | 32.46 | 31.13 | 32.43 | 1,167,958 | +0.67(+2.12%) |
Mar 28, 2016 | 31.76 | 32.00 | 31.47 | 31.76 | 482,598 | +0.05(+0.16%) |
Mar 24, 2016 | 31.28 | 31.71 | 31.71 | 31.71 | 948,744 | -0.30(-0.92%) |
Mar 23, 2016 | 31.90 | 32.24 | 31.72 | 32.00 | 1,073,859 | -0.96(-2.91%) |
Mar 22, 2016 | 32.39 | 33.09 | 32.27 | 32.96 | 1,072,892 | +0.09(+0.29%) |
Mar 21, 2016 | 32.60 | 33.03 | 32.56 | 32.87 | 865,814 | +0.22(+0.67%) |
Mar 18, 2016 | 32.47 | 32.83 | 32.40 | 32.65 | 2,165,879 | +0.39(+1.21%) |
Mar 17, 2016 | 32.11 | 32.64 | 31.85 | 32.26 | 1,749,682 | +1.27(+4.11%) |
Mar 16, 2016 | 29.41 | 31.13 | 29.33 | 30.99 | 1,964,840 | +1.09(+3.65%) |
Mar 15, 2016 | 29.76 | 29.89 | 29.46 | 29.89 | 808,902 | -0.72(-2.36%) |
Mar 14, 2016 | 30.99 | 31.06 | 30.52 | 30.62 | 726,783 | -0.62(-1.97%) |
Mar 11, 2016 | 30.96 | 31.27 | 30.89 | 31.23 | 609,926 | +0.62(+2.01%) |
Mar 10, 2016 | 30.92 | 30.92 | 30.03 | 30.62 | 1,803,614 | -0.40(-1.28%) |
Mar 09, 2016 | 30.54 | 31.31 | 30.47 | 31.01 | 865,833 | -0.01(-0.02%) |
Mar 08, 2016 | 31.14 | 31.23 | 30.77 | 31.02 | 1,175,346 | -0.65(-2.04%) |
Mar 07, 2016 | 31.18 | 31.91 | 31.18 | 31.67 | 866,099 | +0.48(+1.55%) |
Mar 04, 2016 | 30.50 | 31.55 | 30.43 | 31.18 | 1,153,316 | +0.58(+1.91%) |
Mar 03, 2016 | 30.04 | 30.70 | 29.98 | 30.60 | 905,334 | +0.26(+0.85%) |
Mar 02, 2016 | 29.60 | 30.38 | 29.60 | 30.34 | 1,732,386 | +0.58(+1.94%) |
Mar 01, 2016 | 29.10 | 29.89 | 29.09 | 29.76 | 1,070,141 | +1.64(+5.83%) |
Feb 29, 2016 | 28.08 | 28.58 | 27.98 | 28.12 | 879,369 | +0.52(+1.89%) |
Feb 26, 2016 | 28.43 | 28.48 | 27.51 | 27.60 | 1,362,524 | -1.03(-3.60%) |
Feb 25, 2016 | 28.48 | 28.68 | 28.17 | 28.63 | 925,236 | +0.21(+0.75%) |
Feb 24, 2016 | 28.01 | 28.57 | 27.74 | 28.42 | 1,185,786 | -0.37(-1.29%) |
Feb 23, 2016 | 29.12 | 29.23 | 28.73 | 28.79 | 1,191,081 | -0.81(-2.74%) |
Feb 22, 2016 | 29.31 | 29.64 | 29.30 | 29.60 | 841,424 | +0.63(+2.17%) |
Feb 19, 2016 | 28.73 | 29.22 | 28.73 | 28.97 | 1,257,249 | -0.73(-2.47%) |
Feb 18, 2016 | 29.84 | 30.09 | 29.64 | 29.71 | 1,271,190 | +0.15(+0.51%) |
Feb 17, 2016 | 29.12 | 29.71 | 29.03 | 29.56 | 1,262,783 | +0.81(+2.82%) |
Feb 16, 2016 | 28.64 | 28.92 | 28.38 | 28.75 | 985,519 | +0.83(+2.97%) |
Feb 12, 2016 | 27.50 | 27.92 | 27.92 | 27.92 | 801,399 | +0.84(+3.11%) |
Feb 11, 2016 | 27.16 | 27.57 | 26.80 | 27.08 | 938,328 | -0.14(-0.53%) |
Feb 10, 2016 | 27.41 | 27.87 | 27.20 | 27.22 | 1,074,960 | +0.27(+1.00%) |
Feb 09, 2016 | 26.83 | 27.24 | 26.67 | 26.95 | 1,183,113 | -0.75(-2.70%) |
Feb 08, 2016 | 27.60 | 27.89 | 27.24 | 27.70 | 1,045,151 | -0.43(-1.52%) |
Feb 05, 2016 | 28.41 | 28.48 | 27.99 | 28.12 | 829,087 | -0.21(-0.75%) |
Feb 04, 2016 | 28.52 | 28.83 | 28.16 | 28.34 | 1,168,840 | +0.47(+1.69%) |
Feb 03, 2016 | 27.14 | 27.94 | 26.55 | 27.87 | 1,846,667 | +1.31(+4.92%) |
Feb 02, 2016 | 26.94 | 27.03 | 26.49 | 26.56 | 1,547,268 | -1.64(-5.83%) |
Feb 01, 2016 | 27.63 | 28.32 | 27.58 | 28.21 | 859,471 | -0.57(-1.96%) |
Jan 29, 2016 | 27.97 | 28.85 | 27.88 | 28.77 | 1,813,418 | +1.70(+6.26%) |
Jan 28, 2016 | 27.18 | 27.32 | 26.88 | 27.08 | 1,335,780 | +0.99(+3.78%) |
Jan 27, 2016 | 26.12 | 26.57 | 25.88 | 26.09 | 1,305,718 | -0.08(-0.31%) |
Jan 26, 2016 | 25.75 | 26.22 | 25.73 | 26.17 | 1,054,366 | +1.02(+4.07%) |
Jan 25, 2016 | 25.54 | 25.68 | 25.13 | 25.15 | 738,654 | -0.67(-2.60%) |
Jan 22, 2016 | 25.68 | 25.87 | 25.49 | 25.82 | 2,038,249 | +1.09(+4.42%) |
Jan 21, 2016 | 24.47 | 25.24 | 24.27 | 24.73 | 1,338,623 | +0.33(+1.34%) |
Jan 20, 2016 | 24.38 | 24.62 | 23.74 | 24.40 | 1,534,099 | -0.46(-1.87%) |
Jan 19, 2016 | 25.05 | 25.22 | 24.68 | 24.87 | 1,174,041 | +0.33(+1.33%) |
Jan 15, 2016 | 24.62 | 24.54 | 24.54 | 24.54 | 1,205,046 | -1.37(-5.28%) |
Jan 14, 2016 | 25.71 | 26.08 | 25.37 | 25.91 | 969,392 | +0.31(+1.20%) |
Jan 13, 2016 | 26.47 | 26.55 | 25.54 | 25.60 | 1,233,733 | -0.09(-0.34%) |
Jan 12, 2016 | 26.07 | 26.23 | 25.31 | 25.69 | 1,308,108 | +0.41(+1.64%) |
Jan 11, 2016 | 25.83 | 25.91 | 24.89 | 25.27 | 1,040,202 | -0.63(-2.45%) |
Jan 08, 2016 | 26.58 | 26.63 | 25.83 | 25.91 | 1,325,361 | -0.55(-2.06%) |
Jan 07, 2016 | 26.79 | 27.09 | 26.42 | 26.45 | 1,374,862 | -1.41(-5.05%) |
Jan 06, 2016 | 27.92 | 28.16 | 27.75 | 27.86 | 837,413 | -0.87(-3.04%) |
Jan 05, 2016 | 28.76 | 28.89 | 28.60 | 28.73 | 602,108 | +0.10(+0.35%) |
Jan 04, 2016 | 28.50 | 28.65 | 28.14 | 28.63 | 1,253,647 | -0.69(-2.36%) |
Dec 31, 2015 | 29.30 | 29.32 | 29.32 | 29.32 | 454,620 | -0.13(-0.43%) |
Dec 30, 2015 | 29.69 | 29.83 | 29.41 | 29.45 | 794,159 | -0.79(-2.62%) |
Dec 29, 2015 | 30.33 | 30.48 | 30.21 | 30.24 | 400,685 | -0.28(-0.93%) |
Dec 28, 2015 | 30.39 | 30.62 | 30.31 | 30.52 | 1,301,945 | -0.18(-0.57%) |
Dec 24, 2015 | 30.69 | 30.70 | 30.70 | 30.70 | 88,088 | -0.06(-0.18%) |
Dec 23, 2015 | 30.56 | 30.78 | 30.54 | 30.75 | 587,540 | +0.50(+1.64%) |
Dec 22, 2015 | 29.99 | 30.33 | 29.91 | 30.26 | 653,757 | +0.50(+1.67%) |
Dec 21, 2015 | 29.79 | 29.94 | 29.50 | 29.76 | 642,005 | +0.42(+1.44%) |
Dec 18, 2015 | 29.56 | 29.72 | 29.29 | 29.34 | 1,227,605 | -0.12(-0.42%) |
Dec 17, 2015 | 29.80 | 29.99 | 29.46 | 29.46 | 1,048,945 | -0.34(-1.14%) |
Dec 16, 2015 | 29.26 | 30.26 | 29.16 | 29.80 | 1,018,427 | +0.46(+1.55%) |
Dec 15, 2015 | 29.13 | 29.50 | 29.08 | 29.35 | 1,237,781 | +0.71(+2.48%) |
Dec 14, 2015 | 28.30 | 28.67 | 27.87 | 28.64 | 1,910,109 | +2.34(+8.89%) |
Dec 11, 2015 | 26.37 | 26.96 | 26.18 | 26.30 | 1,808,199 | -1.73(-6.16%) |
Dec 10, 2015 | 28.88 | 28.97 | 27.95 | 28.03 | 2,015,490 | -1.70(-5.71%) |
Dec 09, 2015 | 31.04 | 31.16 | 29.50 | 29.72 | 1,895,524 | -0.90(-2.94%) |
Dec 08, 2015 | 30.40 | 30.69 | 30.17 | 30.62 | 1,136,626 | -0.20(-0.64%) |
Dec 07, 2015 | 31.11 | 31.14 | 30.64 | 30.82 | 903,216 | -0.53(-1.69%) |
Dec 04, 2015 | 30.89 | 31.43 | 30.79 | 31.35 | 1,847,587 | -0.21(-0.66%) |
Dec 03, 2015 | 32.34 | 32.34 | 31.53 | 31.56 | 1,117,894 | -0.72(-2.23%) |
Dec 02, 2015 | 32.53 | 32.64 | 32.22 | 32.28 | 893,726 | -0.36(-1.11%) |
Dec 01, 2015 | 32.57 | 32.73 | 32.44 | 32.65 | 1,192,383 | -0.28(-0.84%) |
Nov 30, 2015 | 33.18 | 33.21 | 32.63 | 32.92 | 2,258,925 | -0.10(-0.32%) |
Nov 27, 2015 | 33.57 | 33.63 | 32.99 | 33.03 | 702,856 | -1.27(-3.70%) |
Nov 25, 2015 | 34.33 | 34.30 | 34.30 | 34.30 | 539,683 | -0.59(-1.70%) |
Nov 24, 2015 | 34.62 | 35.03 | 34.52 | 34.89 | 1,014,688 | +0.29(+0.84%) |
Nov 23, 2015 | 34.80 | 34.95 | 34.50 | 34.60 | 544,007 | -0.13(-0.37%) |
Nov 20, 2015 | 34.90 | 35.14 | 34.58 | 34.73 | 763,768 | +0.15(+0.45%) |
Nov 19, 2015 | 34.37 | 34.63 | 34.26 | 34.58 | 1,691,421 | +0.69(+2.04%) |
Nov 18, 2015 | 33.43 | 34.16 | 33.32 | 33.89 | 810,263 | +0.33(+0.99%) |
Nov 17, 2015 | 33.83 | 33.85 | 33.48 | 33.55 | 619,106 | +0.26(+0.78%) |
Nov 16, 2015 | 32.73 | 33.35 | 32.65 | 33.29 | 787,753 | +1.15(+3.57%) |
Nov 13, 2015 | 32.63 | 32.63 | 32.08 | 32.15 | 985,511 | -0.97(-2.92%) |
Nov 12, 2015 | 33.23 | 33.53 | 33.02 | 33.11 | 701,934 | -0.76(-2.24%) |
Nov 11, 2015 | 33.97 | 33.99 | 33.68 | 33.87 | 479,083 | +0.19(+0.57%) |
Nov 10, 2015 | 33.64 | 33.76 | 33.48 | 33.68 | 947,647 | -0.06(-0.18%) |
Nov 09, 2015 | 34.30 | 34.36 | 33.65 | 33.74 | 1,571,408 | -1.08(-3.10%) |
Nov 06, 2015 | 34.59 | 34.90 | 34.36 | 34.82 | 1,451,907 | -0.83(-2.32%) |
Nov 05, 2015 | 35.62 | 35.79 | 35.37 | 35.65 | 759,537 | +0.30(+0.85%) |
Nov 04, 2015 | 35.95 | 36.03 | 35.21 | 35.35 | 1,239,516 | -0.91(-2.52%) |
Nov 03, 2015 | 35.31 | 36.37 | 35.30 | 36.26 | 1,250,695 | +0.28(+0.77%) |
Nov 02, 2015 | 35.56 | 36.04 | 35.43 | 35.98 | 714,981 | +0.86(+2.44%) |
Oct 30, 2015 | 35.41 | 36.09 | 35.12 | 35.12 | 727,453 | +0.20(+0.58%) |
Oct 29, 2015 | 34.98 | 35.27 | 34.87 | 34.92 | 884,929 | -0.70(-1.97%) |
Oct 28, 2015 | 36.51 | 36.64 | 35.25 | 35.62 | 1,416,221 | -0.35(-0.98%) |
Oct 27, 2015 | 35.78 | 36.09 | 35.68 | 35.98 | 600,160 | -0.44(-1.22%) |
Oct 26, 2015 | 36.94 | 36.94 | 36.33 | 36.42 | 938,036 | -0.26(-0.71%) |
Oct 23, 2015 | 36.69 | 36.80 | 36.40 | 36.68 | 1,589,541 | +0.00(+0.00%) |
Oct 22, 2015 | 36.56 | 36.87 | 36.46 | 36.68 | 632,144 | +0.92(+2.57%) |
Oct 21, 2015 | 36.33 | 36.40 | 35.74 | 35.76 | 765,871 | -0.91(-2.47%) |
Oct 20, 2015 | 36.65 | 36.85 | 36.46 | 36.67 | 317,461 | -0.23(-0.63%) |
Oct 19, 2015 | 37.09 | 37.14 | 36.78 | 36.90 | 565,429 | -0.78(-2.08%) |
Oct 16, 2015 | 37.41 | 37.70 | 37.22 | 37.68 | 836,734 | +0.13(+0.34%) |
Oct 15, 2015 | 37.10 | 37.59 | 36.92 | 37.55 | 647,942 | +0.94(+2.58%) |
Oct 14, 2015 | 36.28 | 36.69 | 36.17 | 36.61 | 886,790 | +1.01(+2.82%) |
Oct 13, 2015 | 35.69 | 36.28 | 35.51 | 35.61 | 545,569 | -1.01(-2.75%) |
Oct 12, 2015 | 36.91 | 36.93 | 36.53 | 36.61 | 432,779 | -0.17(-0.45%) |
Oct 09, 2015 | 37.01 | 37.23 | 36.61 | 36.78 | 709,188 | -0.31(-0.83%) |
Oct 08, 2015 | 36.30 | 37.14 | 36.20 | 37.09 | 554,984 | +0.70(+1.91%) |
Oct 07, 2015 | 36.27 | 36.70 | 36.07 | 36.39 | 1,620,393 | +0.73(+2.04%) |
Oct 06, 2015 | 35.64 | 35.86 | 35.36 | 35.66 | 771,156 | -0.15(-0.43%) |
Oct 05, 2015 | 35.25 | 35.83 | 35.25 | 35.82 | 944,093 | +0.91(+2.60%) |
Oct 02, 2015 | 33.25 | 34.93 | 33.21 | 34.91 | 1,395,508 | +1.48(+4.43%) |
Oct 01, 2015 | 33.66 | 33.89 | 33.26 | 33.43 | 682,212 | +0.33(+0.99%) |
Sep 30, 2015 | 32.84 | 33.22 | 32.79 | 33.10 | 1,033,338 | +0.99(+3.09%) |
Sep 29, 2015 | 32.34 | 32.47 | 31.96 | 32.11 | 1,227,683 | +0.43(+1.34%) |
Sep 28, 2015 | 32.07 | 32.18 | 31.52 | 31.68 | 1,743,409 | -0.92(-2.84%) |
Sep 25, 2015 | 33.23 | 33.35 | 32.57 | 32.61 | 574,160 | -0.26(-0.79%) |
Sep 24, 2015 | 32.37 | 33.09 | 32.07 | 32.87 | 1,358,562 | -0.09(-0.28%) |
Sep 23, 2015 | 33.66 | 33.76 | 32.93 | 32.96 | 810,784 | -0.54(-1.62%) |
Sep 22, 2015 | 33.26 | 33.61 | 33.13 | 33.50 | 747,430 | -0.68(-2.00%) |
Sep 21, 2015 | 34.47 | 34.47 | 33.99 | 34.19 | 847,882 | -0.49(-1.41%) |
Sep 18, 2015 | 35.12 | 35.36 | 34.55 | 34.67 | 1,255,474 | -0.87(-2.45%) |
Sep 17, 2015 | 35.24 | 36.59 | 35.15 | 35.54 | 1,310,028 | +0.26(+0.73%) |
Sep 16, 2015 | 34.79 | 35.45 | 34.70 | 35.29 | 1,164,314 | +1.06(+3.10%) |
Sep 15, 2015 | 33.89 | 34.29 | 33.86 | 34.22 | 689,052 | +0.32(+0.95%) |
Sep 14, 2015 | 33.66 | 33.99 | 33.60 | 33.90 | 652,429 | +0.41(+1.22%) |
Sep 11, 2015 | 33.31 | 33.50 | 33.04 | 33.50 | 508,411 | -0.01(-0.02%) |
Sep 10, 2015 | 32.86 | 33.80 | 32.73 | 33.50 | 846,966 | +0.75(+2.30%) |
Sep 09, 2015 | 33.70 | 33.91 | 32.71 | 32.75 | 954,504 | -0.93(-2.76%) |
Sep 08, 2015 | 33.29 | 33.69 | 33.12 | 33.68 | 1,193,232 | +0.94(+2.88%) |
Sep 04, 2015 | 34.03 | 32.74 | 32.74 | 32.74 | 1,222,394 | -1.63(-4.74%) |
Sep 03, 2015 | 34.43 | 34.84 | 34.30 | 34.37 | 1,065,327 | -0.24(-0.69%) |
Sep 02, 2015 | 34.49 | 34.61 | 34.05 | 34.61 | 1,211,951 | +1.15(+3.43%) |
Sep 01, 2015 | 34.20 | 34.30 | 33.29 | 33.46 | 1,516,700 | -2.00(-5.63%) |
Aug 31, 2015 | 35.12 | 35.59 | 34.87 | 35.46 | 2,150,820 | +0.21(+0.59%) |
Aug 28, 2015 | 35.45 | 35.57 | 34.98 | 35.25 | 1,567,612 | -0.56(-1.57%) |
Aug 27, 2015 | 34.99 | 35.83 | 34.96 | 35.81 | 1,758,085 | +0.47(+1.33%) |
Aug 26, 2015 | 34.84 | 35.48 | 34.17 | 35.34 | 1,960,842 | +1.42(+4.20%) |
Aug 25, 2015 | 35.87 | 35.91 | 33.78 | 33.92 | 1,679,644 | +0.32(+0.95%) |
Aug 24, 2015 | 32.41 | 34.58 | 32.03 | 33.60 | 3,099,953 | -0.66(-1.93%) |
Aug 21, 2015 | 34.95 | 35.11 | 34.26 | 34.26 | 902,284 | -1.05(-2.97%) |
Aug 20, 2015 | 35.53 | 35.70 | 35.04 | 35.30 | 822,502 | -0.64(-1.78%) |
Aug 19, 2015 | 35.95 | 36.43 | 35.49 | 35.95 | 1,235,012 | -0.35(-0.95%) |
Aug 18, 2015 | 35.99 | 36.33 | 35.89 | 36.29 | 690,664 | +0.06(+0.17%) |
Aug 17, 2015 | 36.23 | 36.41 | 36.09 | 36.23 | 558,318 | -0.37(-1.01%) |
Aug 14, 2015 | 36.82 | 36.96 | 36.55 | 36.60 | 429,832 | -0.59(-1.59%) |
Aug 13, 2015 | 37.10 | 37.38 | 36.85 | 37.19 | 984,613 | +0.26(+0.70%) |
Aug 12, 2015 | 37.52 | 37.52 | 36.53 | 36.93 | 1,194,355 | -1.16(-3.04%) |
Aug 11, 2015 | 38.28 | 38.29 | 37.65 | 38.09 | 1,517,316 | -0.57(-1.47%) |
Aug 10, 2015 | 38.02 | 38.75 | 37.92 | 38.66 | 574,399 | +0.59(+1.56%) |
Aug 07, 2015 | 37.94 | 38.36 | 37.94 | 38.07 | 491,114 | -0.10(-0.27%) |
Aug 06, 2015 | 38.10 | 38.25 | 37.89 | 38.17 | 588,770 | +0.19(+0.49%) |
Aug 05, 2015 | 38.31 | 38.51 | 37.89 | 37.99 | 443,916 | -0.30(-0.77%) |
Aug 04, 2015 | 37.94 | 38.77 | 37.94 | 38.28 | 716,477 | +0.71(+1.89%) |
Aug 03, 2015 | 38.02 | 38.02 | 37.36 | 37.57 | 859,497 | -0.83(-2.17%) |
Jul 31, 2015 | 38.10 | 38.54 | 38.10 | 38.41 | 1,534,024 | +0.68(+1.81%) |
Jul 30, 2015 | 37.58 | 37.81 | 37.44 | 37.72 | 491,041 | -0.56(-1.45%) |
Jul 29, 2015 | 37.94 | 38.66 | 37.80 | 38.28 | 880,124 | +0.56(+1.49%) |
Jul 28, 2015 | 37.84 | 37.91 | 37.49 | 37.71 | 757,054 | -0.23(-0.60%) |
Jul 27, 2015 | 38.15 | 38.23 | 37.85 | 37.94 | 716,498 | -0.14(-0.36%) |
Jul 24, 2015 | 38.02 | 38.34 | 37.88 | 38.08 | 1,165,100 | -1.13(-2.89%) |
Jul 23, 2015 | 39.58 | 39.69 | 39.18 | 39.21 | 369,227 | -0.03(-0.08%) |
Jul 22, 2015 | 39.61 | 39.67 | 39.16 | 39.24 | 424,046 | -1.01(-2.50%) |
Jul 21, 2015 | 40.14 | 40.51 | 40.05 | 40.25 | 436,622 | +0.04(+0.11%) |
Jul 20, 2015 | 40.04 | 40.30 | 39.89 | 40.21 | 614,155 | +0.03(+0.08%) |
Jul 17, 2015 | 40.28 | 40.32 | 40.13 | 40.18 | 1,153,239 | +0.07(+0.17%) |
Jul 16, 2015 | 39.88 | 40.21 | 39.88 | 40.11 | 769,609 | +0.49(+1.23%) |
Jul 15, 2015 | 39.69 | 39.87 | 39.56 | 39.62 | 439,220 | -0.29(-0.73%) |
Jul 14, 2015 | 39.69 | 39.97 | 39.61 | 39.91 | 464,008 | +0.20(+0.51%) |
Jul 13, 2015 | 39.20 | 39.87 | 39.19 | 39.71 | 764,027 | +0.39(+1.00%) |
Jul 10, 2015 | 39.28 | 39.52 | 39.07 | 39.31 | 714,027 | +0.75(+1.93%) |
Jul 09, 2015 | 38.80 | 38.89 | 38.54 | 38.57 | 789,957 | +1.26(+3.39%) |
Jul 08, 2015 | 37.55 | 37.71 | 37.26 | 37.30 | 2,236,999 | -0.81(-2.14%) |
Jul 07, 2015 | 38.47 | 38.52 | 37.42 | 38.12 | 1,208,907 | -0.74(-1.90%) |
Jul 06, 2015 | 39.05 | 39.13 | 38.70 | 38.86 | 784,990 | -1.63(-4.02%) |
Jul 02, 2015 | 40.45 | 40.48 | 40.48 | 40.48 | 692,279 | +0.35(+0.88%) |
Jul 01, 2015 | 40.27 | 40.40 | 39.89 | 40.13 | 580,613 | -0.22(-0.55%) |
Jun 30, 2015 | 40.68 | 40.68 | 40.26 | 40.35 | 802,257 | +1.04(+2.65%) |
Jun 29, 2015 | 39.72 | 39.74 | 39.18 | 39.31 | 718,814 | -1.08(-2.67%) |
Jun 26, 2015 | 40.75 | 40.75 | 40.36 | 40.39 | 597,567 | -0.77(-1.87%) |
Jun 25, 2015 | 41.32 | 41.45 | 41.06 | 41.16 | 602,296 | +0.77(+1.89%) |
Jun 24, 2015 | 40.52 | 40.75 | 40.38 | 40.40 | 383,721 | -0.05(-0.12%) |
Jun 23, 2015 | 40.19 | 40.48 | 40.12 | 40.45 | 563,046 | +0.43(+1.08%) |
Jun 22, 2015 | 39.70 | 40.29 | 39.70 | 40.01 | 357,041 | +0.70(+1.79%) |
Jun 19, 2015 | 39.31 | 39.69 | 39.28 | 39.31 | 713,674 | +0.01(+0.03%) |
Jun 18, 2015 | 39.36 | 39.74 | 39.25 | 39.30 | 900,637 | +0.32(+0.82%) |
Jun 17, 2015 | 38.34 | 39.20 | 38.09 | 38.98 | 491,798 | +0.51(+1.33%) |
Jun 16, 2015 | 38.47 | 38.59 | 38.20 | 38.46 | 421,183 | +0.06(+0.16%) |
Jun 15, 2015 | 38.53 | 38.53 | 38.23 | 38.40 | 328,058 | -0.51(-1.30%) |
Jun 12, 2015 | 38.83 | 38.98 | 38.60 | 38.91 | 633,218 | +0.05(+0.13%) |
Jun 11, 2015 | 39.10 | 39.10 | 38.61 | 38.86 | 387,339 | -0.24(-0.63%) |
Jun 10, 2015 | 38.90 | 39.20 | 38.78 | 39.11 | 699,450 | +1.22(+3.23%) |
Jun 09, 2015 | 38.21 | 38.24 | 37.82 | 37.88 | 356,943 | -0.10(-0.27%) |
Jun 08, 2015 | 38.04 | 38.12 | 37.74 | 37.99 | 396,674 | +0.29(+0.76%) |
Jun 05, 2015 | 37.56 | 37.98 | 37.43 | 37.70 | 640,077 | -0.07(-0.18%) |
Jun 04, 2015 | 38.24 | 38.42 | 37.72 | 37.77 | 743,500 | -0.72(-1.87%) |
Jun 03, 2015 | 38.64 | 38.84 | 38.48 | 38.49 | 737,597 | -0.86(-2.19%) |
Jun 02, 2015 | 39.10 | 39.60 | 38.99 | 39.35 | 1,211,829 | +0.13(+0.34%) |
Jun 01, 2015 | 39.57 | 39.57 | 39.06 | 39.22 | 1,028,105 | -0.53(-1.32%) |
May 29, 2015 | 39.93 | 39.93 | 39.62 | 39.74 | 872,644 | -0.58(-1.44%) |
May 28, 2015 | 40.30 | 40.37 | 39.97 | 40.32 | 489,423 | -0.38(-0.93%) |
May 27, 2015 | 40.16 | 40.73 | 39.93 | 40.70 | 916,037 | +0.13(+0.33%) |
May 26, 2015 | 40.92 | 41.09 | 40.41 | 40.57 | 1,265,687 | -1.68(-3.98%) |
May 22, 2015 | 42.35 | 42.25 | 42.25 | 42.25 | 514,616 | -0.30(-0.70%) |
May 21, 2015 | 42.40 | 42.63 | 42.22 | 42.55 | 276,685 | -0.10(-0.24%) |
May 20, 2015 | 42.42 | 42.82 | 42.30 | 42.65 | 452,808 | +0.19(+0.45%) |
May 19, 2015 | 42.29 | 42.57 | 42.25 | 42.46 | 466,718 | -0.04(-0.10%) |
May 18, 2015 | 42.59 | 42.81 | 42.44 | 42.51 | 404,874 | -0.36(-0.84%) |
May 15, 2015 | 42.54 | 42.90 | 42.48 | 42.87 | 362,549 | +0.31(+0.73%) |
May 14, 2015 | 42.51 | 42.67 | 42.38 | 42.55 | 527,335 | +0.32(+0.77%) |
May 13, 2015 | 41.92 | 42.71 | 41.92 | 42.23 | 521,259 | +0.70(+1.68%) |
May 12, 2015 | 41.23 | 41.72 | 41.11 | 41.53 | 395,182 | -0.01(-0.03%) |
May 11, 2015 | 41.99 | 42.32 | 41.44 | 41.55 | 333,640 | -0.66(-1.56%) |
May 08, 2015 | 42.02 | 42.48 | 42.02 | 42.21 | 568,418 | +0.60(+1.44%) |
May 07, 2015 | 41.69 | 41.75 | 41.47 | 41.61 | 747,222 | -0.50(-1.18%) |
May 06, 2015 | 42.52 | 42.52 | 42.01 | 42.10 | 892,477 | -0.68(-1.60%) |
May 05, 2015 | 43.06 | 43.23 | 42.70 | 42.79 | 1,655,472 | +0.12(+0.27%) |
May 04, 2015 | 42.78 | 42.86 | 42.63 | 42.67 | 734,487 | -0.50(-1.16%) |