Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 36.08 | 36.61 | 35.56 | 36.60 | 1,912,400 | +0.33(+0.91%) |
Jun 29, 2016 | 36.30 | 36.53 | 35.94 | 36.27 | 1,696,859 | +0.07(+0.20%) |
Jun 28, 2016 | 36.17 | 36.55 | 35.97 | 36.20 | 1,155,907 | +0.32(+0.89%) |
Jun 27, 2016 | 35.93 | 36.47 | 35.51 | 35.88 | 1,715,136 | -0.37(-1.01%) |
Jun 24, 2016 | 36.75 | 37.46 | 36.20 | 36.24 | 3,609,491 | -1.86(-4.89%) |
Jun 23, 2016 | 38.00 | 38.20 | 37.75 | 38.11 | 1,037,959 | +0.33(+0.87%) |
Jun 22, 2016 | 37.89 | 37.92 | 37.89 | 37.78 | 1,310,148 | -0.06(-0.17%) |
Jun 21, 2016 | 37.64 | 37.89 | 37.37 | 37.84 | 1,118,316 | +0.28(+0.75%) |
Jun 20, 2016 | 37.37 | 37.76 | 36.97 | 37.56 | 1,093,209 | +0.56(+1.51%) |
Jun 17, 2016 | 37.05 | 37.39 | 36.77 | 37.00 | 2,206,855 | -0.26(-0.69%) |
Jun 16, 2016 | 38.17 | 38.24 | 36.78 | 37.26 | 2,466,738 | -1.46(-3.77%) |
Jun 15, 2016 | 38.76 | 39.00 | 38.53 | 38.72 | 586,965 | -0.03(-0.07%) |
Jun 14, 2016 | 38.57 | 38.82 | 38.14 | 38.74 | 845,307 | +0.00(+0.00%) |
Jun 13, 2016 | 38.85 | 39.04 | 38.57 | 38.74 | 1,377,906 | -0.35(-0.89%) |
Jun 10, 2016 | 38.95 | 39.22 | 38.82 | 39.09 | 884,441 | -0.07(-0.19%) |
Jun 09, 2016 | 39.14 | 39.23 | 38.85 | 39.16 | 1,057,200 | -0.10(-0.26%) |
Jun 08, 2016 | 38.90 | 39.32 | 38.50 | 39.27 | 1,264,383 | +0.37(+0.94%) |
Jun 07, 2016 | 38.85 | 39.12 | 38.68 | 38.90 | 1,089,040 | +0.13(+0.33%) |
Jun 06, 2016 | 38.92 | 38.92 | 38.27 | 38.77 | 1,064,782 | -0.24(-0.61%) |
Jun 03, 2016 | 38.88 | 39.04 | 38.60 | 39.01 | 1,058,579 | +0.06(+0.16%) |
Jun 02, 2016 | 38.82 | 39.06 | 38.82 | 38.95 | 1,075,891 | +0.04(+0.09%) |
Jun 01, 2016 | 38.63 | 39.10 | 38.63 | 38.91 | 1,088,070 | +0.05(+0.12%) |
May 31, 2016 | 38.43 | 38.90 | 38.15 | 38.86 | 2,652,290 | +0.55(+1.43%) |
May 27, 2016 | 38.11 | 38.32 | 38.32 | 38.32 | 2,147,737 | +0.08(+0.21%) |
May 26, 2016 | 38.25 | 38.32 | 37.87 | 38.23 | 1,156,869 | -0.09(-0.24%) |
May 25, 2016 | 38.28 | 38.46 | 37.83 | 38.32 | 1,090,168 | +0.10(+0.26%) |
May 24, 2016 | 38.19 | 38.46 | 37.87 | 38.22 | 1,819,467 | +0.00(+0.00%) |
May 23, 2016 | 37.80 | 38.26 | 37.26 | 38.22 | 1,684,440 | -0.66(-1.70%) |
May 20, 2016 | 38.54 | 39.17 | 38.32 | 38.88 | 721,328 | +0.44(+1.14%) |
May 19, 2016 | 38.19 | 38.49 | 37.82 | 38.45 | 644,844 | +0.12(+0.31%) |
May 18, 2016 | 37.78 | 38.62 | 37.60 | 38.33 | 602,593 | +0.49(+1.30%) |
May 17, 2016 | 38.13 | 38.54 | 37.73 | 37.84 | 404,392 | -0.50(-1.31%) |
May 16, 2016 | 37.82 | 38.54 | 37.79 | 38.34 | 545,625 | +0.67(+1.79%) |
May 13, 2016 | 37.75 | 38.24 | 36.70 | 37.66 | 517,878 | -0.25(-0.65%) |
May 12, 2016 | 37.86 | 38.16 | 37.46 | 37.91 | 1,047,860 | +0.11(+0.29%) |
May 11, 2016 | 37.79 | 38.16 | 37.42 | 37.80 | 719,220 | -0.07(-0.19%) |
May 10, 2016 | 37.44 | 37.90 | 37.11 | 37.87 | 1,051,989 | +0.70(+1.89%) |
May 09, 2016 | 36.99 | 37.42 | 36.86 | 37.17 | 659,119 | +0.26(+0.72%) |
May 06, 2016 | 36.87 | 37.24 | 36.44 | 36.91 | 1,310,576 | +0.04(+0.10%) |
May 05, 2016 | 37.32 | 37.36 | 36.87 | 36.87 | 1,306,890 | -0.16(-0.44%) |
May 04, 2016 | 37.76 | 38.02 | 36.39 | 37.04 | 1,705,348 | +2.11(+6.05%) |
May 03, 2016 | 34.85 | 35.03 | 34.43 | 34.92 | 1,366,499 | -0.08(-0.23%) |
May 02, 2016 | 34.96 | 34.96 | 34.79 | 35.00 | 916,975 | -0.06(-0.18%) |
Apr 29, 2016 | 36.61 | 36.94 | 34.91 | 35.07 | 1,458,660 | -1.48(-4.04%) |
Apr 28, 2016 | 36.98 | 37.24 | 36.45 | 36.54 | 471,806 | -0.67(-1.81%) |
Apr 27, 2016 | 37.06 | 37.33 | 36.93 | 37.22 | 670,392 | +0.04(+0.10%) |
Apr 26, 2016 | 36.53 | 37.27 | 36.47 | 37.18 | 732,752 | +0.59(+1.62%) |
Apr 25, 2016 | 37.15 | 37.88 | 36.18 | 36.59 | 1,722,735 | -1.75(-4.56%) |
Apr 22, 2016 | 38.35 | 38.48 | 38.08 | 38.34 | 539,983 | -0.08(-0.21%) |
Apr 21, 2016 | 38.64 | 38.82 | 38.26 | 38.42 | 433,036 | -0.18(-0.47%) |
Apr 20, 2016 | 38.91 | 39.27 | 38.54 | 38.60 | 809,143 | -0.44(-1.12%) |
Apr 19, 2016 | 38.73 | 39.22 | 38.48 | 39.04 | 779,247 | +0.29(+0.75%) |
Apr 18, 2016 | 38.35 | 38.78 | 38.13 | 38.75 | 550,042 | +0.43(+1.12%) |
Apr 15, 2016 | 38.24 | 38.47 | 38.07 | 38.32 | 673,653 | +0.02(+0.05%) |
Apr 14, 2016 | 38.32 | 38.48 | 38.09 | 38.30 | 615,367 | -0.17(-0.45%) |
Apr 13, 2016 | 38.12 | 38.48 | 38.10 | 38.47 | 526,961 | +0.56(+1.47%) |
Apr 12, 2016 | 37.83 | 38.20 | 37.74 | 37.92 | 498,360 | +0.01(+0.02%) |
Apr 11, 2016 | 37.91 | 38.33 | 37.76 | 37.91 | 772,993 | +0.05(+0.14%) |
Apr 08, 2016 | 38.13 | 38.19 | 37.72 | 37.85 | 460,412 | -0.09(-0.24%) |
Apr 07, 2016 | 38.26 | 38.37 | 37.61 | 37.95 | 1,209,005 | -0.46(-1.19%) |
Apr 06, 2016 | 37.73 | 38.41 | 37.41 | 38.40 | 1,137,034 | +0.82(+2.18%) |
Apr 05, 2016 | 37.24 | 37.69 | 36.73 | 37.58 | 634,159 | -0.16(-0.43%) |
Apr 04, 2016 | 37.95 | 37.98 | 37.56 | 37.75 | 474,565 | -0.29(-0.77%) |
Apr 01, 2016 | 37.43 | 38.16 | 37.36 | 38.04 | 526,364 | +0.24(+0.63%) |
Mar 31, 2016 | 37.83 | 38.13 | 37.41 | 37.80 | 595,218 | -0.01(-0.02%) |
Mar 30, 2016 | 38.16 | 38.16 | 37.55 | 37.81 | 446,203 | +0.01(+0.02%) |
Mar 29, 2016 | 37.12 | 37.81 | 36.90 | 37.80 | 520,633 | +0.73(+1.97%) |
Mar 28, 2016 | 37.09 | 37.24 | 36.69 | 37.07 | 403,686 | +0.08(+0.22%) |
Mar 24, 2016 | 36.79 | 36.99 | 36.99 | 36.99 | 1,080,092 | -0.05(-0.15%) |
Mar 23, 2016 | 37.63 | 37.76 | 36.95 | 37.04 | 633,146 | -0.66(-1.76%) |
Mar 22, 2016 | 37.42 | 38.03 | 36.32 | 37.71 | 1,255,524 | +0.25(+0.66%) |
Mar 21, 2016 | 37.56 | 37.66 | 37.12 | 37.46 | 578,306 | -0.15(-0.41%) |
Mar 18, 2016 | 37.19 | 38.06 | 36.92 | 37.62 | 1,187,483 | +0.36(+0.98%) |
Mar 17, 2016 | 37.38 | 37.55 | 37.05 | 37.25 | 789,468 | -0.23(-0.61%) |
Mar 16, 2016 | 37.34 | 37.63 | 36.89 | 37.48 | 985,337 | -0.06(-0.17%) |
Mar 15, 2016 | 37.14 | 37.65 | 36.87 | 37.55 | 1,158,147 | +0.36(+0.98%) |
Mar 14, 2016 | 36.98 | 37.38 | 36.96 | 37.18 | 2,022,173 | +0.16(+0.44%) |
Mar 11, 2016 | 37.01 | 37.34 | 36.72 | 37.02 | 1,135,713 | +0.45(+1.22%) |
Mar 10, 2016 | 36.93 | 37.33 | 36.20 | 36.57 | 977,528 | -0.36(-0.96%) |
Mar 09, 2016 | 36.94 | 37.14 | 36.73 | 36.93 | 691,277 | +0.09(+0.25%) |
Mar 08, 2016 | 36.80 | 37.21 | 36.52 | 36.83 | 714,202 | -0.32(-0.86%) |
Mar 07, 2016 | 36.92 | 37.28 | 36.21 | 37.15 | 631,583 | -0.04(-0.10%) |
Mar 04, 2016 | 37.15 | 37.51 | 36.22 | 37.19 | 877,242 | -0.02(-0.05%) |
Mar 03, 2016 | 36.39 | 37.45 | 36.31 | 37.21 | 913,296 | +0.97(+2.66%) |
Mar 02, 2016 | 36.58 | 36.58 | 36.02 | 36.24 | 858,128 | -0.51(-1.39%) |
Mar 01, 2016 | 36.23 | 36.95 | 36.12 | 36.75 | 1,090,044 | +0.70(+1.95%) |
Feb 29, 2016 | 35.40 | 36.22 | 35.20 | 36.05 | 1,378,779 | +0.70(+1.98%) |
Feb 26, 2016 | 35.86 | 36.02 | 35.05 | 35.35 | 612,207 | -0.37(-1.05%) |
Feb 25, 2016 | 35.41 | 36.43 | 34.79 | 35.72 | 1,415,926 | +0.29(+0.82%) |
Feb 24, 2016 | 35.00 | 35.92 | 34.71 | 35.43 | 1,525,196 | +0.15(+0.41%) |
Feb 23, 2016 | 35.37 | 36.11 | 35.07 | 35.29 | 1,073,662 | -0.10(-0.29%) |
Feb 22, 2016 | 34.99 | 35.50 | 34.99 | 35.39 | 1,092,748 | +0.69(+1.99%) |
Feb 19, 2016 | 34.13 | 34.81 | 33.79 | 34.70 | 1,269,656 | +0.62(+1.81%) |
Feb 18, 2016 | 33.93 | 34.95 | 33.93 | 34.08 | 1,715,392 | +0.35(+1.05%) |
Feb 17, 2016 | 33.14 | 33.98 | 32.73 | 33.73 | 1,181,655 | +0.79(+2.40%) |
Feb 16, 2016 | 31.62 | 33.22 | 31.61 | 32.94 | 1,870,579 | +1.77(+5.68%) |
Feb 12, 2016 | 31.11 | 31.16 | 31.16 | 31.16 | 1,023,962 | +0.56(+1.84%) |
Feb 11, 2016 | 30.95 | 31.52 | 30.42 | 30.60 | 2,455,825 | -0.97(-3.08%) |
Feb 10, 2016 | 32.12 | 32.57 | 31.03 | 31.57 | 2,072,704 | -0.59(-1.84%) |
Feb 09, 2016 | 28.59 | 32.68 | 27.61 | 32.16 | 3,126,725 | +0.09(+0.28%) |
Feb 08, 2016 | 32.54 | 32.70 | 31.51 | 32.07 | 2,752,517 | -0.83(-2.51%) |
Feb 05, 2016 | 34.04 | 34.45 | 32.64 | 32.90 | 2,428,397 | -1.26(-3.70%) |
Feb 04, 2016 | 34.09 | 34.60 | 33.87 | 34.16 | 1,043,000 | +0.08(+0.24%) |
Feb 03, 2016 | 34.09 | 34.57 | 33.52 | 34.08 | 1,176,250 | +0.15(+0.46%) |
Feb 02, 2016 | 34.55 | 35.14 | 33.76 | 33.93 | 1,330,681 | -0.76(-2.20%) |
Feb 01, 2016 | 34.66 | 35.09 | 34.53 | 34.69 | 1,691,508 | -0.24(-0.68%) |
Jan 29, 2016 | 34.08 | 34.98 | 34.08 | 34.93 | 1,249,080 | +1.04(+3.06%) |
Jan 28, 2016 | 34.35 | 34.67 | 33.75 | 33.89 | 1,213,083 | -0.32(-0.93%) |
Jan 27, 2016 | 34.78 | 34.92 | 33.94 | 34.21 | 691,721 | -0.69(-1.98%) |
Jan 26, 2016 | 34.72 | 35.21 | 34.41 | 34.90 | 892,072 | +0.43(+1.24%) |
Jan 25, 2016 | 34.85 | 35.11 | 34.45 | 34.47 | 992,588 | -0.36(-1.04%) |
Jan 22, 2016 | 34.66 | 35.15 | 34.38 | 34.83 | 1,424,944 | +0.65(+1.91%) |
Jan 21, 2016 | 33.90 | 34.78 | 32.81 | 34.18 | 1,284,653 | +0.53(+1.57%) |
Jan 20, 2016 | 33.28 | 34.19 | 32.48 | 33.65 | 1,559,663 | -0.17(-0.51%) |
Jan 19, 2016 | 34.04 | 34.85 | 33.40 | 33.83 | 1,345,501 | +0.14(+0.40%) |
Jan 15, 2016 | 33.44 | 33.69 | 33.69 | 33.69 | 2,208,437 | -0.66(-1.93%) |
Jan 14, 2016 | 34.37 | 34.77 | 33.61 | 34.35 | 1,997,271 | -0.12(-0.34%) |
Jan 13, 2016 | 36.53 | 36.53 | 34.34 | 34.47 | 1,819,850 | -1.99(-5.46%) |
Jan 12, 2016 | 36.62 | 36.65 | 36.02 | 36.46 | 1,093,806 | +0.27(+0.75%) |
Jan 11, 2016 | 36.11 | 36.57 | 35.91 | 36.19 | 1,654,343 | +0.17(+0.48%) |
Jan 08, 2016 | 36.42 | 36.46 | 35.85 | 36.02 | 1,313,738 | -0.04(-0.10%) |
Jan 07, 2016 | 36.75 | 36.87 | 35.85 | 36.05 | 1,523,730 | -1.42(-3.78%) |
Jan 06, 2016 | 36.65 | 37.50 | 36.52 | 37.47 | 1,048,094 | +0.29(+0.78%) |
Jan 05, 2016 | 37.31 | 37.53 | 37.03 | 37.18 | 894,101 | -0.02(-0.05%) |
Jan 04, 2016 | 37.61 | 37.62 | 36.78 | 37.20 | 979,800 | -0.99(-2.59%) |
Dec 31, 2015 | 39.11 | 38.19 | 38.19 | 38.19 | 790,788 | -1.09(-2.78%) |
Dec 30, 2015 | 39.18 | 39.50 | 39.01 | 39.28 | 441,039 | -0.09(-0.23%) |
Dec 29, 2015 | 38.77 | 39.43 | 38.71 | 39.37 | 687,620 | +0.79(+2.05%) |
Dec 28, 2015 | 38.76 | 39.25 | 38.22 | 38.58 | 555,805 | -0.45(-1.14%) |
Dec 24, 2015 | 38.72 | 39.02 | 39.02 | 39.02 | 267,963 | +0.17(+0.44%) |
Dec 23, 2015 | 38.92 | 38.99 | 38.47 | 38.85 | 600,832 | -0.03(-0.07%) |
Dec 22, 2015 | 38.46 | 38.99 | 37.82 | 38.88 | 698,967 | +0.42(+1.09%) |
Dec 21, 2015 | 38.91 | 39.06 | 38.00 | 38.46 | 869,296 | -0.06(-0.17%) |
Dec 18, 2015 | 38.89 | 39.54 | 38.20 | 38.52 | 2,573,345 | -0.25(-0.66%) |
Dec 17, 2015 | 39.97 | 39.97 | 38.59 | 38.78 | 987,219 | -1.00(-2.51%) |
Dec 16, 2015 | 39.54 | 40.00 | 39.49 | 39.78 | 1,132,047 | +0.60(+1.53%) |
Dec 15, 2015 | 38.89 | 39.59 | 38.77 | 39.18 | 1,218,770 | +0.41(+1.05%) |
Dec 14, 2015 | 38.77 | 39.24 | 38.47 | 38.77 | 939,871 | -0.13(-0.33%) |
Dec 11, 2015 | 39.48 | 39.69 | 38.86 | 38.89 | 864,208 | -0.94(-2.36%) |
Dec 10, 2015 | 39.48 | 40.16 | 39.48 | 39.84 | 942,200 | +0.31(+0.79%) |
Dec 09, 2015 | 40.01 | 40.56 | 39.38 | 39.52 | 1,583,317 | -0.72(-1.78%) |
Dec 08, 2015 | 39.55 | 40.30 | 39.55 | 40.24 | 1,106,525 | +0.18(+0.45%) |
Dec 07, 2015 | 40.27 | 40.59 | 39.78 | 40.06 | 1,076,178 | -0.47(-1.17%) |
Dec 04, 2015 | 39.45 | 40.56 | 39.45 | 40.53 | 2,194,622 | +1.04(+2.65%) |
Dec 03, 2015 | 39.78 | 40.25 | 39.23 | 39.49 | 1,251,135 | -0.14(-0.34%) |
Dec 02, 2015 | 39.99 | 40.24 | 39.52 | 39.62 | 1,378,284 | -0.50(-1.25%) |
Dec 01, 2015 | 39.91 | 40.18 | 39.69 | 40.12 | 1,942,070 | +0.91(+2.32%) |
Nov 30, 2015 | 40.22 | 40.30 | 39.20 | 39.21 | 8,221,380 | -0.89(-2.22%) |
Nov 27, 2015 | 40.32 | 40.38 | 39.99 | 40.10 | 775,036 | -0.06(-0.16%) |
Nov 25, 2015 | 40.10 | 40.17 | 40.17 | 40.17 | 1,975,043 | +0.06(+0.16%) |
Nov 24, 2015 | 39.56 | 40.28 | 39.42 | 40.10 | 4,822,015 | -0.64(-1.58%) |
Nov 23, 2015 | 41.02 | 41.27 | 40.48 | 40.75 | 1,719,578 | -0.12(-0.29%) |
Nov 20, 2015 | 41.17 | 41.45 | 40.74 | 40.87 | 1,071,027 | -0.09(-0.22%) |
Nov 19, 2015 | 40.06 | 41.04 | 40.01 | 40.96 | 1,287,114 | +0.95(+2.38%) |
Nov 18, 2015 | 40.33 | 40.68 | 39.60 | 40.01 | 1,814,746 | +0.05(+0.14%) |
Nov 17, 2015 | 39.02 | 40.02 | 38.78 | 39.95 | 1,554,111 | +1.28(+3.30%) |
Nov 16, 2015 | 37.97 | 38.74 | 37.97 | 38.68 | 1,551,171 | +0.66(+1.74%) |
Nov 13, 2015 | 38.48 | 38.68 | 37.96 | 38.01 | 1,607,849 | -0.60(-1.55%) |
Nov 12, 2015 | 38.92 | 39.19 | 38.55 | 38.61 | 1,116,989 | -0.35(-0.91%) |
Nov 11, 2015 | 39.35 | 39.62 | 38.55 | 38.97 | 1,497,181 | +0.05(+0.14%) |
Nov 10, 2015 | 38.81 | 39.05 | 38.24 | 38.91 | 2,122,069 | +0.16(+0.42%) |
Nov 09, 2015 | 39.53 | 39.81 | 38.65 | 38.75 | 1,952,457 | -0.78(-1.97%) |
Nov 06, 2015 | 42.06 | 42.52 | 39.47 | 39.53 | 3,975,177 | -2.39(-5.71%) |
Nov 05, 2015 | 41.82 | 42.04 | 41.45 | 41.92 | 1,140,745 | +0.30(+0.72%) |
Nov 04, 2015 | 39.92 | 42.12 | 39.56 | 41.62 | 2,245,833 | +1.33(+3.31%) |
Nov 03, 2015 | 40.42 | 40.60 | 40.07 | 40.29 | 1,886,867 | -0.16(-0.40%) |
Nov 02, 2015 | 40.64 | 40.78 | 39.80 | 40.45 | 1,687,055 | -0.05(-0.11%) |
Oct 30, 2015 | 40.69 | 40.83 | 40.48 | 40.50 | 755,597 | -0.05(-0.11%) |
Oct 29, 2015 | 40.71 | 41.23 | 40.16 | 40.54 | 934,946 | -0.11(-0.27%) |
Oct 28, 2015 | 40.10 | 40.66 | 39.71 | 40.65 | 714,687 | +0.55(+1.38%) |
Oct 27, 2015 | 40.11 | 40.67 | 39.79 | 40.10 | 672,480 | -0.07(-0.18%) |
Oct 26, 2015 | 40.60 | 40.61 | 40.03 | 40.17 | 821,271 | -0.45(-1.12%) |
Oct 23, 2015 | 41.29 | 41.68 | 40.34 | 40.62 | 830,374 | -0.05(-0.11%) |
Oct 22, 2015 | 39.83 | 40.69 | 39.77 | 40.67 | 1,025,280 | +1.06(+2.69%) |
Oct 21, 2015 | 40.15 | 40.35 | 39.45 | 39.60 | 785,450 | -0.27(-0.67%) |
Oct 20, 2015 | 40.06 | 40.14 | 39.68 | 39.87 | 1,087,031 | -0.14(-0.36%) |
Oct 19, 2015 | 39.83 | 40.29 | 39.70 | 40.02 | 1,488,276 | +0.19(+0.48%) |
Oct 16, 2015 | 39.62 | 39.93 | 39.39 | 39.83 | 753,979 | +0.34(+0.87%) |
Oct 15, 2015 | 39.75 | 39.75 | 39.16 | 39.48 | 661,810 | +0.20(+0.51%) |
Oct 14, 2015 | 39.27 | 39.64 | 39.01 | 39.28 | 633,902 | -0.09(-0.23%) |
Oct 13, 2015 | 39.82 | 39.87 | 39.06 | 39.37 | 794,129 | +0.37(+0.95%) |
Oct 12, 2015 | 38.95 | 39.02 | 38.51 | 39.00 | 527,673 | +0.28(+0.73%) |
Oct 09, 2015 | 38.77 | 38.92 | 38.53 | 38.72 | 746,277 | +0.15(+0.40%) |
Oct 08, 2015 | 38.61 | 38.94 | 38.42 | 38.57 | 983,367 | -0.04(-0.09%) |
Oct 07, 2015 | 38.06 | 38.65 | 37.92 | 38.60 | 1,426,319 | +0.70(+1.84%) |
Oct 06, 2015 | 37.90 | 38.02 | 37.63 | 37.91 | 1,046,559 | +0.05(+0.14%) |
Oct 05, 2015 | 37.13 | 38.12 | 36.88 | 37.85 | 2,308,352 | +1.07(+2.91%) |
Oct 02, 2015 | 36.42 | 37.04 | 36.31 | 36.78 | 1,661,867 | -0.38(-1.02%) |
Oct 01, 2015 | 36.87 | 37.19 | 36.71 | 37.16 | 1,182,536 | +0.14(+0.37%) |
Sep 30, 2015 | 36.60 | 37.11 | 36.41 | 37.03 | 1,395,202 | +0.94(+2.61%) |
Sep 29, 2015 | 35.74 | 36.34 | 35.49 | 36.08 | 1,319,519 | +0.44(+1.25%) |
Sep 28, 2015 | 36.88 | 36.93 | 35.60 | 35.64 | 1,147,258 | -1.31(-3.56%) |
Sep 25, 2015 | 37.16 | 37.36 | 36.67 | 36.95 | 541,524 | +0.17(+0.47%) |
Sep 24, 2015 | 36.33 | 36.80 | 36.25 | 36.78 | 650,132 | +0.11(+0.30%) |
Sep 23, 2015 | 36.61 | 36.80 | 36.41 | 36.67 | 872,971 | +0.13(+0.35%) |
Sep 22, 2015 | 36.44 | 36.58 | 36.22 | 36.55 | 826,000 | -0.21(-0.57%) |
Sep 21, 2015 | 37.28 | 37.31 | 36.55 | 36.75 | 915,851 | -0.24(-0.66%) |
Sep 18, 2015 | 37.02 | 37.22 | 36.84 | 37.00 | 1,675,128 | -0.41(-1.09%) |
Sep 17, 2015 | 37.97 | 38.04 | 37.34 | 37.41 | 863,006 | -0.49(-1.29%) |
Sep 16, 2015 | 37.81 | 37.95 | 37.59 | 37.90 | 896,803 | +0.24(+0.63%) |
Sep 15, 2015 | 37.42 | 37.69 | 37.04 | 37.66 | 1,079,337 | +0.45(+1.22%) |
Sep 14, 2015 | 37.24 | 37.46 | 36.98 | 37.21 | 1,144,618 | -0.04(-0.10%) |
Sep 11, 2015 | 36.88 | 37.25 | 36.84 | 37.24 | 1,164,338 | +0.32(+0.86%) |
Sep 10, 2015 | 36.68 | 37.08 | 36.38 | 36.93 | 1,093,589 | +0.32(+0.87%) |
Sep 09, 2015 | 37.04 | 37.06 | 36.55 | 36.61 | 1,336,550 | +0.09(+0.25%) |
Sep 08, 2015 | 35.07 | 36.55 | 35.07 | 36.52 | 1,449,673 | +1.45(+4.13%) |
Sep 04, 2015 | 34.95 | 35.07 | 35.07 | 35.07 | 681,550 | -0.50(-1.40%) |
Sep 03, 2015 | 35.16 | 35.77 | 35.16 | 35.57 | 687,336 | +0.42(+1.19%) |
Sep 02, 2015 | 34.98 | 35.30 | 34.59 | 35.15 | 1,116,134 | +0.34(+0.99%) |
Sep 01, 2015 | 35.33 | 35.68 | 34.52 | 34.81 | 989,612 | -1.21(-3.37%) |
Aug 31, 2015 | 36.13 | 36.32 | 35.95 | 36.02 | 1,574,393 | -0.20(-0.55%) |
Aug 28, 2015 | 36.42 | 36.45 | 35.96 | 36.22 | 1,271,239 | -0.12(-0.32%) |
Aug 27, 2015 | 36.02 | 36.50 | 35.66 | 36.34 | 1,864,071 | +0.56(+1.57%) |
Aug 26, 2015 | 34.60 | 35.91 | 34.20 | 35.78 | 2,028,249 | +1.75(+5.14%) |
Aug 25, 2015 | 35.12 | 35.12 | 34.00 | 34.03 | 1,604,933 | +0.13(+0.37%) |
Aug 24, 2015 | 33.05 | 34.79 | 32.27 | 33.90 | 1,975,960 | -0.76(-2.20%) |
Aug 21, 2015 | 34.84 | 35.48 | 34.66 | 34.66 | 2,124,914 | -0.31(-0.89%) |
Aug 20, 2015 | 35.33 | 35.66 | 34.96 | 34.97 | 959,635 | -0.71(-2.00%) |
Aug 19, 2015 | 35.51 | 35.81 | 35.30 | 35.69 | 911,253 | +0.00(+0.00%) |
Aug 18, 2015 | 35.98 | 36.02 | 35.68 | 35.69 | 792,556 | -0.25(-0.70%) |
Aug 17, 2015 | 35.27 | 36.01 | 35.27 | 35.94 | 1,476,733 | +0.50(+1.40%) |
Aug 14, 2015 | 35.52 | 35.53 | 35.06 | 35.44 | 1,653,238 | +0.33(+0.93%) |
Aug 13, 2015 | 34.65 | 35.27 | 34.58 | 35.12 | 5,474,600 | -0.07(-0.21%) |
Aug 12, 2015 | 35.42 | 35.64 | 35.05 | 35.19 | 868,208 | -0.44(-1.24%) |
Aug 11, 2015 | 35.26 | 35.67 | 34.96 | 35.63 | 1,128,209 | +0.09(+0.25%) |
Aug 10, 2015 | 35.52 | 35.75 | 35.28 | 35.54 | 1,364,832 | +0.34(+0.98%) |
Aug 07, 2015 | 35.55 | 35.81 | 35.07 | 35.20 | 1,205,342 | -0.38(-1.07%) |
Aug 06, 2015 | 35.92 | 36.19 | 35.35 | 35.58 | 1,781,381 | -0.35(-0.98%) |
Aug 05, 2015 | 35.60 | 36.17 | 35.60 | 35.93 | 1,849,632 | +0.56(+1.59%) |
Aug 04, 2015 | 35.28 | 36.06 | 34.72 | 35.37 | 2,087,029 | +0.43(+1.22%) |
Aug 03, 2015 | 34.07 | 35.28 | 34.01 | 34.94 | 3,397,113 | +2.44(+7.51%) |
Jul 31, 2015 | 32.22 | 32.59 | 32.04 | 32.50 | 1,449,042 | +0.44(+1.38%) |
Jul 30, 2015 | 32.00 | 32.10 | 31.44 | 32.06 | 1,499,404 | +0.35(+1.11%) |
Jul 29, 2015 | 31.38 | 31.72 | 30.97 | 31.71 | 800,630 | +0.50(+1.59%) |
Jul 28, 2015 | 30.20 | 31.34 | 30.06 | 31.21 | 1,017,858 | +1.08(+3.57%) |
Jul 27, 2015 | 30.14 | 30.28 | 29.86 | 30.13 | 493,751 | -0.27(-0.89%) |
Jul 24, 2015 | 30.85 | 31.02 | 30.36 | 30.40 | 509,885 | -0.56(-1.81%) |
Jul 23, 2015 | 30.98 | 31.27 | 30.78 | 30.96 | 871,749 | +0.03(+0.09%) |
Jul 22, 2015 | 30.31 | 30.97 | 30.24 | 30.94 | 1,331,834 | +0.43(+1.39%) |
Jul 21, 2015 | 30.55 | 30.75 | 30.43 | 30.51 | 799,802 | -0.24(-0.76%) |
Jul 20, 2015 | 30.91 | 31.03 | 30.62 | 30.75 | 555,689 | -0.14(-0.47%) |
Jul 17, 2015 | 31.23 | 31.26 | 30.82 | 30.89 | 265,902 | -0.23(-0.73%) |
Jul 16, 2015 | 31.35 | 31.35 | 31.06 | 31.12 | 494,019 | +0.08(+0.26%) |
Jul 15, 2015 | 31.43 | 31.64 | 30.96 | 31.04 | 613,152 | -0.46(-1.46%) |
Jul 14, 2015 | 31.01 | 31.64 | 30.92 | 31.50 | 609,386 | +0.40(+1.28%) |
Jul 13, 2015 | 30.98 | 31.16 | 30.67 | 31.10 | 1,174,470 | +0.40(+1.30%) |
Jul 10, 2015 | 30.94 | 31.13 | 30.50 | 30.70 | 768,347 | +0.18(+0.59%) |
Jul 09, 2015 | 30.87 | 31.31 | 30.37 | 30.52 | 1,364,528 | -0.09(-0.30%) |
Jul 08, 2015 | 30.84 | 30.90 | 30.43 | 30.61 | 1,149,448 | -0.50(-1.60%) |
Jul 07, 2015 | 30.94 | 31.12 | 30.20 | 31.11 | 926,703 | +0.24(+0.79%) |
Jul 06, 2015 | 30.91 | 31.44 | 30.64 | 30.86 | 1,433,225 | -0.30(-0.96%) |
Jul 02, 2015 | 31.31 | 31.16 | 31.16 | 31.16 | 614,866 | -0.18(-0.58%) |