Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 45.75 | 46.04 | 45.38 | 45.99 | 319,738 | +0.22(+0.49%) |
May 27, 2016 | 45.43 | 45.77 | 45.77 | 45.77 | 235,795 | +0.40(+0.88%) |
May 26, 2016 | 44.85 | 45.48 | 44.85 | 45.37 | 178,052 | +0.64(+1.43%) |
May 25, 2016 | 44.94 | 45.20 | 44.64 | 44.73 | 212,626 | -0.31(-0.70%) |
May 24, 2016 | 44.59 | 45.05 | 44.53 | 45.05 | 230,056 | +0.60(+1.35%) |
May 23, 2016 | 44.76 | 44.92 | 44.40 | 44.45 | 251,081 | -0.26(-0.58%) |
May 20, 2016 | 44.61 | 44.82 | 44.33 | 44.71 | 357,041 | +0.14(+0.31%) |
May 19, 2016 | 44.16 | 44.64 | 43.48 | 44.57 | 399,860 | +0.14(+0.31%) |
May 18, 2016 | 45.00 | 45.56 | 44.19 | 44.43 | 262,472 | -0.80(-1.76%) |
May 17, 2016 | 46.64 | 46.76 | 45.05 | 45.23 | 342,409 | -1.44(-3.09%) |
May 16, 2016 | 46.23 | 46.70 | 45.97 | 46.67 | 333,120 | +0.41(+0.88%) |
May 13, 2016 | 46.46 | 46.68 | 46.10 | 46.26 | 216,883 | -0.39(-0.83%) |
May 12, 2016 | 46.24 | 46.73 | 45.83 | 46.65 | 353,957 | +0.42(+0.90%) |
May 11, 2016 | 45.80 | 46.35 | 45.44 | 46.23 | 326,362 | +0.51(+1.11%) |
May 10, 2016 | 45.37 | 45.77 | 45.05 | 45.73 | 571,898 | -0.56(-1.21%) |
May 09, 2016 | 45.87 | 46.35 | 45.50 | 46.29 | 310,381 | +0.48(+1.04%) |
May 06, 2016 | 45.81 | 45.81 | 45.24 | 45.81 | 233,203 | +0.06(+0.12%) |
May 05, 2016 | 46.11 | 46.54 | 45.56 | 45.75 | 275,561 | -0.45(-0.97%) |
May 04, 2016 | 45.50 | 46.47 | 45.21 | 46.20 | 247,994 | +0.70(+1.53%) |
May 03, 2016 | 45.43 | 45.62 | 45.08 | 45.50 | 264,202 | +0.13(+0.28%) |
May 02, 2016 | 44.72 | 45.59 | 44.72 | 45.38 | 303,494 | +0.51(+1.15%) |
Apr 29, 2016 | 44.63 | 44.89 | 44.27 | 44.86 | 526,019 | +0.11(+0.25%) |
Apr 28, 2016 | 44.22 | 44.82 | 43.92 | 44.75 | 192,819 | +0.24(+0.54%) |
Apr 27, 2016 | 44.30 | 44.71 | 43.89 | 44.51 | 290,055 | +0.22(+0.50%) |
Apr 26, 2016 | 44.35 | 44.56 | 44.16 | 44.29 | 257,178 | -0.01(-0.02%) |
Apr 25, 2016 | 43.73 | 44.30 | 43.49 | 44.30 | 253,543 | +0.56(+1.28%) |
Apr 22, 2016 | 43.66 | 44.15 | 43.59 | 43.74 | 268,455 | +0.09(+0.21%) |
Apr 21, 2016 | 44.54 | 44.59 | 43.37 | 43.65 | 581,019 | -1.07(-2.40%) |
Apr 20, 2016 | 46.29 | 46.39 | 44.55 | 44.72 | 339,910 | -1.52(-3.30%) |
Apr 19, 2016 | 46.17 | 46.52 | 46.03 | 46.25 | 242,696 | +0.10(+0.22%) |
Apr 18, 2016 | 46.09 | 46.19 | 45.73 | 46.15 | 175,323 | +0.04(+0.08%) |
Apr 15, 2016 | 45.43 | 46.30 | 45.43 | 46.11 | 246,096 | +0.52(+1.15%) |
Apr 14, 2016 | 45.73 | 45.77 | 45.35 | 45.59 | 254,607 | -0.17(-0.38%) |
Apr 13, 2016 | 46.20 | 46.20 | 45.54 | 45.76 | 216,595 | -0.27(-0.58%) |
Apr 12, 2016 | 45.68 | 46.16 | 45.42 | 46.03 | 185,939 | +0.44(+0.97%) |
Apr 11, 2016 | 45.98 | 46.26 | 45.55 | 45.59 | 260,354 | -0.45(-0.98%) |
Apr 08, 2016 | 45.98 | 46.27 | 45.93 | 46.04 | 233,072 | +0.27(+0.58%) |
Apr 07, 2016 | 45.49 | 45.93 | 45.49 | 45.77 | 273,196 | +0.17(+0.38%) |
Apr 06, 2016 | 45.64 | 45.84 | 45.35 | 45.60 | 314,757 | -0.10(-0.22%) |
Apr 05, 2016 | 46.49 | 46.50 | 45.61 | 45.70 | 490,226 | -0.96(-2.07%) |
Apr 04, 2016 | 46.72 | 46.84 | 46.43 | 46.66 | 391,097 | -0.06(-0.12%) |
Apr 01, 2016 | 46.09 | 46.79 | 46.06 | 46.72 | 459,060 | +0.28(+0.61%) |
Mar 31, 2016 | 46.56 | 46.73 | 46.25 | 46.43 | 366,048 | -0.20(-0.43%) |
Mar 30, 2016 | 46.83 | 46.84 | 46.36 | 46.63 | 319,682 | -0.14(-0.29%) |
Mar 29, 2016 | 46.09 | 46.79 | 45.87 | 46.77 | 1,115,761 | +0.77(+1.68%) |
Mar 28, 2016 | 46.07 | 46.46 | 45.63 | 46.00 | 278,552 | -0.03(-0.06%) |
Mar 24, 2016 | 45.52 | 46.03 | 46.03 | 46.03 | 477,588 | +0.25(+0.54%) |
Mar 23, 2016 | 45.57 | 46.00 | 45.28 | 45.78 | 323,271 | +0.19(+0.42%) |
Mar 22, 2016 | 45.42 | 45.85 | 45.25 | 45.59 | 220,872 | +0.10(+0.22%) |
Mar 21, 2016 | 45.64 | 45.70 | 45.03 | 45.49 | 238,657 | -0.14(-0.30%) |
Mar 18, 2016 | 45.84 | 45.98 | 45.37 | 45.62 | 849,064 | -0.30(-0.66%) |
Mar 17, 2016 | 45.41 | 45.98 | 45.35 | 45.93 | 457,825 | +0.66(+1.46%) |
Mar 16, 2016 | 45.00 | 45.71 | 44.77 | 45.27 | 734,219 | +0.10(+0.22%) |
Mar 15, 2016 | 44.61 | 45.26 | 44.61 | 45.17 | 289,277 | +0.39(+0.88%) |
Mar 14, 2016 | 45.05 | 45.34 | 44.69 | 44.77 | 384,819 | -0.18(-0.41%) |
Mar 11, 2016 | 44.72 | 45.05 | 44.55 | 44.95 | 499,611 | +0.50(+1.12%) |
Mar 10, 2016 | 44.18 | 44.49 | 43.65 | 44.46 | 328,176 | +0.22(+0.50%) |
Mar 09, 2016 | 43.87 | 44.33 | 43.87 | 44.24 | 373,672 | +0.25(+0.56%) |
Mar 08, 2016 | 43.85 | 44.08 | 43.61 | 43.99 | 313,521 | +0.19(+0.44%) |
Mar 07, 2016 | 43.03 | 43.84 | 42.97 | 43.80 | 372,285 | +0.64(+1.49%) |
Mar 04, 2016 | 41.99 | 43.23 | 41.99 | 43.15 | 516,072 | +0.93(+2.20%) |
Mar 03, 2016 | 42.07 | 42.24 | 41.54 | 42.23 | 358,800 | +0.22(+0.52%) |
Mar 02, 2016 | 41.24 | 42.02 | 40.48 | 42.01 | 780,463 | +0.66(+1.60%) |
Mar 01, 2016 | 42.02 | 42.10 | 41.14 | 41.34 | 527,431 | -0.46(-1.10%) |
Feb 29, 2016 | 41.41 | 42.12 | 41.41 | 41.80 | 813,436 | +0.37(+0.89%) |
Feb 26, 2016 | 42.69 | 42.86 | 41.27 | 41.44 | 544,724 | -1.29(-3.03%) |
Feb 25, 2016 | 42.83 | 43.15 | 42.58 | 42.73 | 558,587 | -0.06(-0.13%) |
Feb 24, 2016 | 42.13 | 42.82 | 41.98 | 42.79 | 423,700 | +0.46(+1.08%) |
Feb 23, 2016 | 42.13 | 42.62 | 41.92 | 42.33 | 473,769 | +0.53(+1.27%) |
Feb 22, 2016 | 42.15 | 42.15 | 41.68 | 41.79 | 380,683 | -0.03(-0.07%) |
Feb 19, 2016 | 41.52 | 41.96 | 41.50 | 41.82 | 342,425 | +0.09(+0.22%) |
Feb 18, 2016 | 41.06 | 41.80 | 40.83 | 41.73 | 424,536 | +0.64(+1.56%) |
Feb 17, 2016 | 40.82 | 41.19 | 40.48 | 41.09 | 549,229 | +0.32(+0.79%) |
Feb 16, 2016 | 40.77 | 40.99 | 40.32 | 40.77 | 285,952 | +0.33(+0.82%) |
Feb 12, 2016 | 40.56 | 40.44 | 40.44 | 40.44 | 411,166 | -0.12(-0.29%) |
Feb 11, 2016 | 40.44 | 40.90 | 39.94 | 40.55 | 544,072 | -0.12(-0.29%) |
Feb 10, 2016 | 40.65 | 40.89 | 39.95 | 40.67 | 511,680 | +0.15(+0.36%) |
Feb 09, 2016 | 40.34 | 40.72 | 40.06 | 40.53 | 393,195 | +0.03(+0.07%) |
Feb 08, 2016 | 39.95 | 40.57 | 39.80 | 40.50 | 626,948 | +0.43(+1.07%) |
Feb 05, 2016 | 39.95 | 40.80 | 39.44 | 40.07 | 1,138,253 | +0.16(+0.41%) |
Feb 04, 2016 | 39.97 | 40.51 | 39.67 | 39.91 | 717,869 | -0.26(-0.66%) |
Feb 03, 2016 | 39.10 | 40.49 | 39.10 | 40.17 | 1,053,300 | +1.28(+3.30%) |
Feb 02, 2016 | 38.73 | 38.99 | 38.44 | 38.89 | 742,624 | +0.03(+0.07%) |
Feb 01, 2016 | 37.97 | 39.07 | 37.97 | 38.86 | 469,280 | +0.78(+2.06%) |
Jan 29, 2016 | 37.71 | 38.23 | 37.61 | 38.08 | 1,125,721 | +0.61(+1.63%) |
Jan 28, 2016 | 37.02 | 37.68 | 36.87 | 37.47 | 512,487 | +0.60(+1.63%) |
Jan 27, 2016 | 36.75 | 37.32 | 36.51 | 36.87 | 362,212 | -0.02(-0.05%) |
Jan 26, 2016 | 36.82 | 37.43 | 36.70 | 36.89 | 438,819 | +0.21(+0.57%) |
Jan 25, 2016 | 37.01 | 37.11 | 36.54 | 36.68 | 403,538 | -0.39(-1.06%) |
Jan 22, 2016 | 36.35 | 37.10 | 36.18 | 37.07 | 359,817 | +0.93(+2.57%) |
Jan 21, 2016 | 36.82 | 37.09 | 35.94 | 36.14 | 465,222 | -0.69(-1.88%) |
Jan 20, 2016 | 37.48 | 37.87 | 35.89 | 36.83 | 534,545 | -0.90(-2.39%) |
Jan 19, 2016 | 37.84 | 38.03 | 37.51 | 37.73 | 436,917 | +0.16(+0.44%) |
Jan 15, 2016 | 37.65 | 37.57 | 37.57 | 37.57 | 476,188 | -0.59(-1.55%) |
Jan 14, 2016 | 37.07 | 38.44 | 36.96 | 38.16 | 498,061 | +1.16(+3.12%) |
Jan 13, 2016 | 37.75 | 37.93 | 36.94 | 37.01 | 560,928 | -0.72(-1.91%) |
Jan 12, 2016 | 38.44 | 38.46 | 37.58 | 37.73 | 409,392 | -0.59(-1.54%) |
Jan 11, 2016 | 38.20 | 38.54 | 38.05 | 38.32 | 221,535 | +0.20(+0.53%) |
Jan 08, 2016 | 38.34 | 38.57 | 38.02 | 38.12 | 300,678 | -0.14(-0.36%) |
Jan 07, 2016 | 38.18 | 38.62 | 38.13 | 38.25 | 270,959 | -0.45(-1.15%) |
Jan 06, 2016 | 38.54 | 38.96 | 38.47 | 38.70 | 225,252 | -0.10(-0.26%) |
Jan 05, 2016 | 38.24 | 38.93 | 37.91 | 38.80 | 379,850 | +0.56(+1.45%) |
Jan 04, 2016 | 38.48 | 38.48 | 37.98 | 38.24 | 425,847 | -0.36(-0.94%) |
Dec 31, 2015 | 39.54 | 38.61 | 38.61 | 38.61 | 341,814 | -0.95(-2.39%) |
Dec 30, 2015 | 39.62 | 39.86 | 39.51 | 39.55 | 217,835 | -0.01(-0.02%) |
Dec 29, 2015 | 39.33 | 39.68 | 39.33 | 39.56 | 267,563 | +0.42(+1.07%) |
Dec 28, 2015 | 38.78 | 39.19 | 38.52 | 39.15 | 295,827 | +0.29(+0.75%) |
Dec 24, 2015 | 38.96 | 38.85 | 38.85 | 38.85 | 122,617 | -0.13(-0.33%) |
Dec 23, 2015 | 38.41 | 39.04 | 38.41 | 38.98 | 250,182 | +0.70(+1.83%) |
Dec 22, 2015 | 38.18 | 38.43 | 37.75 | 38.28 | 345,723 | +0.15(+0.41%) |
Dec 21, 2015 | 37.98 | 38.30 | 37.63 | 38.13 | 414,678 | +0.35(+0.94%) |
Dec 18, 2015 | 38.00 | 38.35 | 37.43 | 37.77 | 1,383,425 | -0.28(-0.74%) |
Dec 17, 2015 | 38.32 | 38.49 | 38.05 | 38.05 | 388,870 | -0.20(-0.52%) |
Dec 16, 2015 | 37.17 | 38.43 | 37.17 | 38.25 | 515,344 | +1.23(+3.32%) |
Dec 15, 2015 | 36.92 | 37.21 | 36.90 | 37.02 | 342,089 | +0.21(+0.57%) |
Dec 14, 2015 | 36.78 | 36.92 | 36.39 | 36.82 | 364,712 | +0.03(+0.07%) |
Dec 11, 2015 | 36.82 | 37.22 | 36.59 | 36.79 | 406,719 | -0.20(-0.54%) |
Dec 10, 2015 | 37.85 | 37.85 | 36.93 | 36.99 | 380,313 | -0.79(-2.10%) |
Dec 09, 2015 | 37.77 | 38.40 | 37.73 | 37.78 | 448,326 | -0.17(-0.46%) |
Dec 08, 2015 | 37.92 | 38.08 | 37.44 | 37.95 | 348,118 | -0.01(-0.02%) |
Dec 07, 2015 | 37.85 | 38.02 | 37.53 | 37.96 | 548,837 | -0.05(-0.14%) |
Dec 04, 2015 | 37.74 | 38.15 | 37.51 | 38.02 | 246,455 | +0.36(+0.97%) |
Dec 03, 2015 | 38.41 | 38.42 | 37.53 | 37.65 | 378,356 | -0.76(-1.97%) |
Dec 02, 2015 | 39.04 | 39.04 | 38.40 | 38.41 | 490,621 | -0.74(-1.88%) |
Dec 01, 2015 | 38.89 | 39.22 | 38.62 | 39.15 | 409,527 | +0.40(+1.03%) |
Nov 30, 2015 | 38.51 | 39.13 | 38.51 | 38.74 | 508,087 | +0.30(+0.78%) |
Nov 27, 2015 | 38.48 | 38.76 | 38.37 | 38.44 | 173,990 | -0.03(-0.07%) |
Nov 25, 2015 | 38.40 | 38.47 | 38.47 | 38.47 | 692,418 | +0.11(+0.28%) |
Nov 24, 2015 | 38.03 | 38.51 | 37.71 | 38.36 | 494,703 | +0.31(+0.81%) |
Nov 23, 2015 | 38.24 | 38.40 | 38.00 | 38.05 | 501,447 | -0.18(-0.48%) |
Nov 20, 2015 | 37.85 | 38.24 | 37.76 | 38.24 | 625,578 | +0.45(+1.18%) |
Nov 19, 2015 | 37.44 | 37.87 | 37.35 | 37.79 | 255,636 | +0.42(+1.12%) |
Nov 18, 2015 | 37.16 | 37.43 | 36.77 | 37.37 | 304,730 | +0.21(+0.56%) |
Nov 17, 2015 | 37.92 | 38.02 | 37.15 | 37.16 | 340,679 | -0.76(-1.99%) |
Nov 16, 2015 | 37.11 | 37.92 | 37.03 | 37.92 | 426,566 | +0.77(+2.08%) |
Nov 13, 2015 | 37.46 | 37.80 | 36.97 | 37.14 | 741,488 | -0.46(-1.23%) |
Nov 12, 2015 | 38.45 | 38.51 | 37.50 | 37.61 | 473,547 | -0.64(-1.67%) |
Nov 11, 2015 | 38.32 | 38.58 | 38.04 | 38.24 | 848,640 | -0.07(-0.19%) |
Nov 10, 2015 | 37.84 | 38.42 | 37.81 | 38.32 | 448,016 | +0.43(+1.14%) |
Nov 09, 2015 | 37.87 | 38.02 | 37.25 | 37.88 | 1,011,430 | -0.09(-0.24%) |
Nov 06, 2015 | 40.38 | 40.38 | 37.78 | 37.97 | 1,184,533 | -2.94(-7.18%) |
Nov 05, 2015 | 41.34 | 41.63 | 40.80 | 40.91 | 689,165 | -0.51(-1.24%) |
Nov 04, 2015 | 41.35 | 41.70 | 41.21 | 41.43 | 446,711 | +0.05(+0.11%) |
Nov 03, 2015 | 40.83 | 41.46 | 40.53 | 41.38 | 487,851 | +0.61(+1.50%) |
Nov 02, 2015 | 41.08 | 41.08 | 40.44 | 40.77 | 737,834 | -0.23(-0.55%) |
Oct 30, 2015 | 40.89 | 41.23 | 40.75 | 40.99 | 732,910 | +0.22(+0.53%) |
Oct 29, 2015 | 41.05 | 41.13 | 40.46 | 40.78 | 496,640 | -0.40(-0.96%) |
Oct 28, 2015 | 41.61 | 41.94 | 40.60 | 41.17 | 738,386 | -0.36(-0.87%) |
Oct 27, 2015 | 41.91 | 41.91 | 41.25 | 41.53 | 639,200 | -0.50(-1.18%) |
Oct 26, 2015 | 41.53 | 42.14 | 41.32 | 42.03 | 674,768 | +0.57(+1.37%) |
Oct 23, 2015 | 42.24 | 42.24 | 41.11 | 41.46 | 553,068 | -0.72(-1.71%) |
Oct 22, 2015 | 41.54 | 42.37 | 41.32 | 42.18 | 404,432 | +0.72(+1.74%) |
Oct 21, 2015 | 41.50 | 41.98 | 41.32 | 41.46 | 402,468 | +0.02(+0.04%) |
Oct 20, 2015 | 40.98 | 41.81 | 40.89 | 41.44 | 616,719 | +0.33(+0.81%) |
Oct 19, 2015 | 40.34 | 41.22 | 40.28 | 41.11 | 825,231 | +0.68(+1.67%) |
Oct 16, 2015 | 40.15 | 40.54 | 39.99 | 40.44 | 648,255 | +0.42(+1.06%) |
Oct 15, 2015 | 39.45 | 40.02 | 39.07 | 40.01 | 308,738 | +0.65(+1.65%) |
Oct 14, 2015 | 39.39 | 39.57 | 39.27 | 39.36 | 358,398 | -0.02(-0.05%) |
Oct 13, 2015 | 39.12 | 39.51 | 39.12 | 39.38 | 482,075 | +0.13(+0.32%) |
Oct 12, 2015 | 38.93 | 39.44 | 38.93 | 39.25 | 200,935 | +0.32(+0.83%) |
Oct 09, 2015 | 38.93 | 39.03 | 38.73 | 38.93 | 270,867 | +0.02(+0.05%) |
Oct 08, 2015 | 38.09 | 38.93 | 38.08 | 38.91 | 280,866 | +0.70(+1.84%) |
Oct 07, 2015 | 38.09 | 38.32 | 37.96 | 38.21 | 387,341 | +0.15(+0.40%) |
Oct 06, 2015 | 38.38 | 38.38 | 37.99 | 38.05 | 289,860 | -0.36(-0.94%) |
Oct 05, 2015 | 38.20 | 38.47 | 37.87 | 38.42 | 273,807 | +0.23(+0.61%) |
Oct 02, 2015 | 37.72 | 38.18 | 37.28 | 38.18 | 394,881 | +0.65(+1.73%) |
Oct 01, 2015 | 37.92 | 37.95 | 37.17 | 37.53 | 357,864 | -0.34(-0.90%) |
Sep 30, 2015 | 37.05 | 37.97 | 36.95 | 37.87 | 464,822 | +0.85(+2.29%) |
Sep 29, 2015 | 36.91 | 37.31 | 36.76 | 37.03 | 351,403 | +0.17(+0.46%) |
Sep 28, 2015 | 36.81 | 37.04 | 36.75 | 36.86 | 280,824 | +0.00(+0.00%) |
Sep 25, 2015 | 36.77 | 37.30 | 36.44 | 36.86 | 283,812 | +0.15(+0.42%) |
Sep 24, 2015 | 36.10 | 36.79 | 36.10 | 36.70 | 218,574 | +0.31(+0.84%) |
Sep 23, 2015 | 36.63 | 36.64 | 36.24 | 36.40 | 204,050 | -0.07(-0.20%) |
Sep 22, 2015 | 36.25 | 36.64 | 36.25 | 36.47 | 306,383 | +0.00(+0.00%) |
Sep 21, 2015 | 36.54 | 36.70 | 36.41 | 36.47 | 251,106 | +0.13(+0.35%) |
Sep 18, 2015 | 36.00 | 36.73 | 35.94 | 36.34 | 692,143 | +0.01(+0.02%) |
Sep 17, 2015 | 35.78 | 36.66 | 35.71 | 36.33 | 388,777 | +0.51(+1.43%) |
Sep 16, 2015 | 35.40 | 36.06 | 35.18 | 35.82 | 311,086 | +0.49(+1.38%) |
Sep 15, 2015 | 35.19 | 35.58 | 35.13 | 35.33 | 262,242 | +0.12(+0.33%) |
Sep 14, 2015 | 35.14 | 35.44 | 35.08 | 35.22 | 156,003 | +0.09(+0.26%) |
Sep 11, 2015 | 34.71 | 35.14 | 34.53 | 35.12 | 335,855 | +0.38(+1.09%) |
Sep 10, 2015 | 34.70 | 35.24 | 34.57 | 34.75 | 267,835 | -0.15(-0.44%) |
Sep 09, 2015 | 35.26 | 35.52 | 34.86 | 34.90 | 321,390 | -0.29(-0.82%) |
Sep 08, 2015 | 34.84 | 35.27 | 34.74 | 35.19 | 226,231 | +0.58(+1.67%) |
Sep 04, 2015 | 34.78 | 34.61 | 34.61 | 34.61 | 274,745 | -0.43(-1.24%) |
Sep 03, 2015 | 35.00 | 35.28 | 34.84 | 35.04 | 392,507 | +0.14(+0.41%) |
Sep 02, 2015 | 35.42 | 35.54 | 34.74 | 34.90 | 632,223 | -0.21(-0.59%) |
Sep 01, 2015 | 35.78 | 35.90 | 34.93 | 35.11 | 695,452 | -1.16(-3.21%) |
Aug 31, 2015 | 36.78 | 36.78 | 35.83 | 36.27 | 692,927 | -0.67(-1.81%) |
Aug 28, 2015 | 36.93 | 37.20 | 36.57 | 36.94 | 511,772 | -0.10(-0.27%) |
Aug 27, 2015 | 36.77 | 37.13 | 36.53 | 37.04 | 571,044 | +0.43(+1.18%) |
Aug 26, 2015 | 37.10 | 37.22 | 35.79 | 36.60 | 1,039,484 | -0.14(-0.39%) |
Aug 25, 2015 | 37.48 | 37.48 | 36.58 | 36.75 | 1,103,326 | -0.23(-0.61%) |
Aug 24, 2015 | 34.19 | 37.46 | 33.79 | 36.97 | 914,768 | -0.85(-2.24%) |
Aug 21, 2015 | 37.78 | 38.28 | 37.49 | 37.82 | 596,599 | -0.24(-0.64%) |
Aug 20, 2015 | 38.24 | 38.59 | 37.93 | 38.06 | 309,395 | -0.32(-0.85%) |
Aug 19, 2015 | 38.27 | 38.51 | 37.87 | 38.39 | 319,738 | +0.04(+0.09%) |
Aug 18, 2015 | 38.53 | 38.63 | 38.21 | 38.35 | 217,928 | -0.34(-0.89%) |
Aug 17, 2015 | 38.33 | 38.84 | 38.15 | 38.70 | 306,429 | +0.28(+0.73%) |
Aug 14, 2015 | 37.85 | 38.42 | 37.85 | 38.42 | 236,648 | +0.48(+1.26%) |
Aug 13, 2015 | 37.96 | 38.19 | 37.64 | 37.94 | 218,320 | -0.13(-0.33%) |
Aug 12, 2015 | 37.42 | 38.16 | 37.33 | 38.06 | 371,511 | +0.44(+1.16%) |
Aug 11, 2015 | 37.44 | 37.80 | 37.16 | 37.63 | 412,589 | +0.21(+0.55%) |
Aug 10, 2015 | 37.55 | 37.89 | 37.26 | 37.42 | 305,284 | -0.12(-0.31%) |
Aug 07, 2015 | 37.21 | 37.67 | 36.89 | 37.54 | 391,750 | +0.21(+0.57%) |
Aug 06, 2015 | 37.84 | 38.05 | 36.02 | 37.32 | 846,101 | -0.21(-0.57%) |
Aug 05, 2015 | 37.32 | 37.72 | 37.32 | 37.54 | 562,631 | +0.26(+0.70%) |
Aug 04, 2015 | 37.58 | 37.68 | 37.21 | 37.28 | 625,947 | -0.37(-0.97%) |
Aug 03, 2015 | 37.70 | 37.94 | 37.45 | 37.64 | 519,674 | +0.03(+0.07%) |
Jul 31, 2015 | 37.38 | 38.04 | 37.02 | 37.62 | 1,600,167 | +0.53(+1.42%) |
Jul 30, 2015 | 36.59 | 37.22 | 36.34 | 37.09 | 421,454 | +0.32(+0.87%) |
Jul 29, 2015 | 36.53 | 36.81 | 36.40 | 36.77 | 371,037 | +0.11(+0.29%) |
Jul 28, 2015 | 36.35 | 36.72 | 36.06 | 36.66 | 579,707 | +0.23(+0.64%) |
Jul 27, 2015 | 35.70 | 36.58 | 35.52 | 36.43 | 569,955 | +0.63(+1.77%) |
Jul 24, 2015 | 35.79 | 36.04 | 35.63 | 35.79 | 372,886 | -0.06(-0.17%) |
Jul 23, 2015 | 36.32 | 36.33 | 35.76 | 35.86 | 538,391 | -0.52(-1.42%) |
Jul 22, 2015 | 35.85 | 36.44 | 35.85 | 36.38 | 477,459 | +0.46(+1.27%) |
Jul 21, 2015 | 35.97 | 36.13 | 35.68 | 35.92 | 461,399 | -0.14(-0.40%) |
Jul 20, 2015 | 36.38 | 36.38 | 35.89 | 36.06 | 286,471 | -0.38(-1.03%) |
Jul 17, 2015 | 36.86 | 36.96 | 36.39 | 36.44 | 376,486 | -0.53(-1.43%) |
Jul 16, 2015 | 36.60 | 37.07 | 36.52 | 36.96 | 363,845 | +0.42(+1.15%) |
Jul 15, 2015 | 36.30 | 36.57 | 36.07 | 36.54 | 597,340 | +0.20(+0.54%) |
Jul 14, 2015 | 36.12 | 36.40 | 36.03 | 36.35 | 557,913 | +0.27(+0.74%) |
Jul 13, 2015 | 36.20 | 36.69 | 35.99 | 36.08 | 390,601 | -0.01(-0.02%) |
Jul 10, 2015 | 35.84 | 36.36 | 35.62 | 36.09 | 477,025 | +0.25(+0.70%) |
Jul 09, 2015 | 36.46 | 36.59 | 35.73 | 35.84 | 583,974 | -0.42(-1.16%) |
Jul 08, 2015 | 36.14 | 36.39 | 36.01 | 36.26 | 630,371 | -0.04(-0.12%) |
Jul 07, 2015 | 35.54 | 36.46 | 35.44 | 36.30 | 505,639 | +0.86(+2.42%) |
Jul 06, 2015 | 35.22 | 35.51 | 34.99 | 35.45 | 536,072 | +0.29(+0.81%) |
Jul 02, 2015 | 34.76 | 35.16 | 35.16 | 35.16 | 534,851 | +0.66(+1.92%) |
Jul 01, 2015 | 34.48 | 34.67 | 34.39 | 34.50 | 557,548 | +0.12(+0.34%) |
Jun 30, 2015 | 34.95 | 35.01 | 34.32 | 34.38 | 537,463 | -0.38(-1.08%) |
Jun 29, 2015 | 34.99 | 35.47 | 34.74 | 34.76 | 439,644 | -0.40(-1.14%) |
Jun 26, 2015 | 35.01 | 35.21 | 34.71 | 35.16 | 363,233 | +0.21(+0.61%) |
Jun 25, 2015 | 35.24 | 35.28 | 34.91 | 34.95 | 283,662 | -0.24(-0.69%) |
Jun 24, 2015 | 35.56 | 35.75 | 35.17 | 35.19 | 504,884 | -0.54(-1.50%) |
Jun 23, 2015 | 36.29 | 36.34 | 35.61 | 35.72 | 309,497 | -0.66(-1.82%) |
Jun 22, 2015 | 36.55 | 36.73 | 36.19 | 36.38 | 372,060 | +0.04(+0.10%) |
Jun 19, 2015 | 36.68 | 36.73 | 36.32 | 36.35 | 788,947 | -0.23(-0.64%) |
Jun 18, 2015 | 36.08 | 36.59 | 35.95 | 36.58 | 332,983 | +0.58(+1.61%) |
Jun 17, 2015 | 35.81 | 36.25 | 35.68 | 36.00 | 402,347 | +0.29(+0.80%) |
Jun 16, 2015 | 35.28 | 35.72 | 35.21 | 35.71 | 333,621 | +0.29(+0.83%) |
Jun 15, 2015 | 35.47 | 35.57 | 34.45 | 35.42 | 323,689 | -0.13(-0.38%) |
Jun 12, 2015 | 36.04 | 36.07 | 35.55 | 35.55 | 191,483 | -0.57(-1.58%) |
Jun 11, 2015 | 35.94 | 36.18 | 35.76 | 36.12 | 341,878 | +0.42(+1.18%) |
Jun 10, 2015 | 35.93 | 36.12 | 35.69 | 35.70 | 292,805 | +0.01(+0.02%) |
Jun 09, 2015 | 35.65 | 35.88 | 35.60 | 35.70 | 351,825 | -0.02(-0.05%) |
Jun 08, 2015 | 35.98 | 36.01 | 35.70 | 35.71 | 295,004 | -0.19(-0.52%) |
Jun 05, 2015 | 36.21 | 36.25 | 35.71 | 35.90 | 348,111 | -0.60(-1.64%) |
Jun 04, 2015 | 36.72 | 36.93 | 36.42 | 36.50 | 241,043 | -0.24(-0.66%) |
Jun 03, 2015 | 37.39 | 37.71 | 36.72 | 36.74 | 357,611 | -0.63(-1.67%) |
Jun 02, 2015 | 37.75 | 37.78 | 37.03 | 37.37 | 368,234 | -0.64(-1.69%) |