Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 44.62 | 44.87 | 44.33 | 44.69 | 171,197 | +0.00(+0.00%) |
Jul 28, 2016 | 44.50 | 44.78 | 44.34 | 44.69 | 124,001 | +0.16(+0.35%) |
Jul 27, 2016 | 44.62 | 44.73 | 44.00 | 44.53 | 181,994 | +0.03(+0.07%) |
Jul 26, 2016 | 44.75 | 44.81 | 44.41 | 44.50 | 154,641 | -0.09(-0.21%) |
Jul 25, 2016 | 44.53 | 44.65 | 44.38 | 44.59 | 148,529 | +0.06(+0.14%) |
Jul 22, 2016 | 44.28 | 44.69 | 44.28 | 44.53 | 154,707 | +0.09(+0.21%) |
Jul 21, 2016 | 44.44 | 44.56 | 44.28 | 44.44 | 144,550 | +0.03(+0.07%) |
Jul 20, 2016 | 44.34 | 44.59 | 44.11 | 44.41 | 219,834 | +0.06(+0.14%) |
Jul 19, 2016 | 44.00 | 44.34 | 43.85 | 44.34 | 160,463 | +0.31(+0.70%) |
Jul 18, 2016 | 43.79 | 44.13 | 43.69 | 44.03 | 122,718 | +0.22(+0.50%) |
Jul 15, 2016 | 43.76 | 43.85 | 43.38 | 43.82 | 121,385 | +0.16(+0.36%) |
Jul 14, 2016 | 43.69 | 43.89 | 43.49 | 43.66 | 199,564 | -0.03(-0.07%) |
Jul 13, 2016 | 43.29 | 43.72 | 43.10 | 43.69 | 305,488 | +0.40(+0.93%) |
Jul 12, 2016 | 42.98 | 43.35 | 42.79 | 43.29 | 297,800 | +0.34(+0.79%) |
Jul 11, 2016 | 42.30 | 43.04 | 42.17 | 42.95 | 157,872 | +0.65(+1.54%) |
Jul 08, 2016 | 42.23 | 42.45 | 41.92 | 42.30 | 264,294 | +0.37(+0.89%) |
Jul 07, 2016 | 42.48 | 42.54 | 41.72 | 41.92 | 204,871 | -0.62(-1.46%) |
Jul 06, 2016 | 41.99 | 42.58 | 41.64 | 42.54 | 321,257 | +0.53(+1.26%) |
Jul 05, 2016 | 42.39 | 42.61 | 42.02 | 42.02 | 184,917 | -0.47(-1.10%) |
Jul 01, 2016 | 42.58 | 42.48 | 42.48 | 42.48 | 177,817 | +0.00(+0.00%) |
Jun 30, 2016 | 42.02 | 42.48 | 41.80 | 42.48 | 324,797 | +0.43(+1.03%) |
Jun 29, 2016 | 42.14 | 42.22 | 41.75 | 42.05 | 344,001 | +0.34(+0.82%) |
Jun 28, 2016 | 41.55 | 42.11 | 41.37 | 41.71 | 521,971 | +0.59(+1.43%) |
Jun 27, 2016 | 42.48 | 42.58 | 41.09 | 41.12 | 345,015 | -1.58(-3.71%) |
Jun 24, 2016 | 41.92 | 43.09 | 41.80 | 42.70 | 621,217 | -0.28(-0.65%) |
Jun 23, 2016 | 43.13 | 43.13 | 42.73 | 42.98 | 741,941 | +0.19(+0.44%) |
Jun 22, 2016 | 43.49 | 43.55 | 42.70 | 42.79 | 315,086 | -0.57(-1.32%) |
Jun 21, 2016 | 43.91 | 43.91 | 43.37 | 43.37 | 277,909 | -0.30(-0.69%) |
Jun 20, 2016 | 43.82 | 43.91 | 43.52 | 43.67 | 334,571 | +0.21(+0.49%) |
Jun 17, 2016 | 43.09 | 43.79 | 43.09 | 43.46 | 708,687 | +0.24(+0.56%) |
Jun 16, 2016 | 43.19 | 43.40 | 42.79 | 43.22 | 246,243 | +0.00(+0.00%) |
Jun 15, 2016 | 43.03 | 43.43 | 42.87 | 43.22 | 243,021 | +0.18(+0.42%) |
Jun 14, 2016 | 43.19 | 43.44 | 42.85 | 43.03 | 235,644 | -0.27(-0.63%) |
Jun 13, 2016 | 43.73 | 43.94 | 43.28 | 43.31 | 236,117 | -0.60(-1.37%) |
Jun 10, 2016 | 43.94 | 44.11 | 43.67 | 43.91 | 221,198 | -0.42(-0.95%) |
Jun 09, 2016 | 44.15 | 44.39 | 43.85 | 44.33 | 326,324 | +0.03(+0.07%) |
Jun 08, 2016 | 43.97 | 44.35 | 43.88 | 44.30 | 265,329 | +0.39(+0.89%) |
Jun 07, 2016 | 44.03 | 44.12 | 43.62 | 43.91 | 202,262 | +0.00(+0.00%) |
Jun 06, 2016 | 44.12 | 44.18 | 43.71 | 43.91 | 278,102 | -0.15(-0.34%) |
Jun 03, 2016 | 44.09 | 44.42 | 43.89 | 44.06 | 336,892 | +0.27(+0.62%) |
Jun 02, 2016 | 43.52 | 43.97 | 43.47 | 43.79 | 390,889 | +0.18(+0.42%) |
Jun 01, 2016 | 43.28 | 43.64 | 43.15 | 43.61 | 629,020 | +0.24(+0.56%) |
May 31, 2016 | 43.12 | 43.52 | 42.91 | 43.37 | 310,105 | +0.36(+0.84%) |
May 27, 2016 | 43.46 | 43.00 | 43.00 | 43.00 | 259,441 | -0.36(-0.83%) |
May 26, 2016 | 42.70 | 43.40 | 42.70 | 43.37 | 262,383 | +0.66(+1.55%) |
May 25, 2016 | 42.76 | 42.82 | 42.58 | 42.70 | 258,282 | +0.00(+0.00%) |
May 24, 2016 | 42.82 | 42.82 | 42.49 | 42.70 | 265,171 | +0.18(+0.43%) |
May 23, 2016 | 42.82 | 42.97 | 42.43 | 42.52 | 411,730 | +0.03(+0.07%) |
May 20, 2016 | 42.43 | 42.61 | 42.07 | 42.49 | 282,327 | +0.33(+0.79%) |
May 19, 2016 | 41.80 | 42.19 | 41.33 | 42.16 | 323,636 | -0.03(-0.07%) |
May 18, 2016 | 42.94 | 43.03 | 41.65 | 42.19 | 448,878 | -0.09(-0.21%) |
May 17, 2016 | 42.73 | 43.09 | 42.01 | 42.28 | 379,305 | -0.60(-1.41%) |
May 16, 2016 | 42.07 | 42.91 | 41.80 | 42.88 | 462,002 | +0.81(+1.94%) |
May 13, 2016 | 41.83 | 42.28 | 41.59 | 42.07 | 309,953 | +0.15(+0.36%) |
May 12, 2016 | 41.77 | 42.10 | 41.35 | 41.92 | 536,643 | +0.33(+0.80%) |
May 11, 2016 | 41.32 | 42.19 | 41.32 | 41.59 | 516,212 | +0.69(+1.70%) |
May 10, 2016 | 39.60 | 40.89 | 39.51 | 40.89 | 469,697 | +1.66(+4.23%) |
May 09, 2016 | 39.05 | 39.60 | 38.87 | 39.23 | 434,275 | +0.06(+0.15%) |
May 06, 2016 | 38.48 | 39.23 | 38.36 | 39.17 | 317,210 | +0.57(+1.48%) |
May 05, 2016 | 38.30 | 38.87 | 38.24 | 38.60 | 289,695 | +0.33(+0.87%) |
May 04, 2016 | 37.64 | 38.33 | 37.59 | 38.27 | 306,133 | +0.45(+1.20%) |
May 03, 2016 | 38.33 | 38.45 | 37.49 | 37.82 | 296,254 | -0.69(-1.80%) |
May 02, 2016 | 38.84 | 38.96 | 38.27 | 38.51 | 238,612 | -0.24(-0.62%) |
Apr 29, 2016 | 38.60 | 38.84 | 38.24 | 38.75 | 310,723 | +0.09(+0.23%) |
Apr 28, 2016 | 38.36 | 38.81 | 38.33 | 38.66 | 251,909 | -0.03(-0.08%) |
Apr 27, 2016 | 38.24 | 38.72 | 38.12 | 38.69 | 317,952 | +0.51(+1.34%) |
Apr 26, 2016 | 38.18 | 38.33 | 37.76 | 38.18 | 295,706 | +0.06(+0.16%) |
Apr 25, 2016 | 37.97 | 38.21 | 37.80 | 38.12 | 414,542 | +0.12(+0.32%) |
Apr 22, 2016 | 37.76 | 38.15 | 37.76 | 38.00 | 382,110 | +0.18(+0.48%) |
Apr 21, 2016 | 38.00 | 38.21 | 37.79 | 37.82 | 531,856 | -0.03(-0.08%) |
Apr 20, 2016 | 37.70 | 38.24 | 37.49 | 37.85 | 487,696 | +0.18(+0.48%) |
Apr 19, 2016 | 37.46 | 37.97 | 37.42 | 37.67 | 245,138 | +0.21(+0.56%) |
Apr 18, 2016 | 37.15 | 37.55 | 37.15 | 37.46 | 310,853 | +0.09(+0.24%) |
Apr 15, 2016 | 37.33 | 37.58 | 37.15 | 37.36 | 244,592 | +0.03(+0.08%) |
Apr 14, 2016 | 37.39 | 37.55 | 37.18 | 37.33 | 213,643 | +0.00(+0.00%) |
Apr 13, 2016 | 37.06 | 37.36 | 36.79 | 37.33 | 277,819 | +0.42(+1.14%) |
Apr 12, 2016 | 36.76 | 37.06 | 36.58 | 36.91 | 254,528 | +0.15(+0.41%) |
Apr 11, 2016 | 36.37 | 36.97 | 36.31 | 36.76 | 488,583 | +0.24(+0.66%) |
Apr 08, 2016 | 36.82 | 37.09 | 36.34 | 36.52 | 341,971 | +0.00(+0.00%) |
Apr 07, 2016 | 36.43 | 36.76 | 36.23 | 36.52 | 289,761 | +0.00(+0.00%) |
Apr 06, 2016 | 36.61 | 36.91 | 36.40 | 36.52 | 258,457 | -0.15(-0.41%) |
Apr 05, 2016 | 36.07 | 36.70 | 36.04 | 36.67 | 229,597 | +0.36(+1.00%) |
Apr 04, 2016 | 36.85 | 36.88 | 36.19 | 36.31 | 234,219 | -0.57(-1.55%) |
Apr 01, 2016 | 36.52 | 36.94 | 36.13 | 36.88 | 275,908 | +0.15(+0.41%) |
Mar 31, 2016 | 35.86 | 36.79 | 35.86 | 36.73 | 604,792 | +0.87(+2.44%) |
Mar 30, 2016 | 36.10 | 36.29 | 35.68 | 35.86 | 226,806 | +0.00(+0.00%) |
Mar 29, 2016 | 35.46 | 35.98 | 34.98 | 35.86 | 262,123 | +0.42(+1.19%) |
Mar 28, 2016 | 35.89 | 35.98 | 35.28 | 35.43 | 275,656 | -0.30(-0.84%) |
Mar 24, 2016 | 35.07 | 35.74 | 35.74 | 35.74 | 576,646 | +0.48(+1.37%) |
Mar 23, 2016 | 36.70 | 36.82 | 35.25 | 35.25 | 547,178 | -1.57(-4.26%) |
Mar 22, 2016 | 36.50 | 36.91 | 36.37 | 36.82 | 346,792 | +0.12(+0.32%) |
Mar 21, 2016 | 36.53 | 37.00 | 36.50 | 36.71 | 369,537 | +0.15(+0.40%) |
Mar 18, 2016 | 36.65 | 36.88 | 36.41 | 36.56 | 775,373 | +0.12(+0.32%) |
Mar 17, 2016 | 35.98 | 36.87 | 35.83 | 36.44 | 382,637 | +0.41(+1.13%) |
Mar 16, 2016 | 35.42 | 36.03 | 35.24 | 36.03 | 367,346 | +0.73(+2.07%) |
Mar 15, 2016 | 35.65 | 35.71 | 35.11 | 35.30 | 270,143 | -0.64(-1.79%) |
Mar 14, 2016 | 36.41 | 36.53 | 35.46 | 35.95 | 312,344 | -0.73(-1.99%) |
Mar 11, 2016 | 36.15 | 36.79 | 35.71 | 36.68 | 478,806 | +1.02(+2.87%) |
Mar 10, 2016 | 35.68 | 35.74 | 35.10 | 35.65 | 247,233 | +0.12(+0.33%) |
Mar 09, 2016 | 35.62 | 36.00 | 35.24 | 35.54 | 461,223 | -0.03(-0.08%) |
Mar 08, 2016 | 36.09 | 36.27 | 35.06 | 35.57 | 644,842 | -0.61(-1.70%) |
Mar 07, 2016 | 35.65 | 36.18 | 35.60 | 36.18 | 463,160 | +0.44(+1.23%) |
Mar 04, 2016 | 35.57 | 36.03 | 35.45 | 35.74 | 464,607 | +0.20(+0.58%) |
Mar 03, 2016 | 34.75 | 35.65 | 34.69 | 35.54 | 667,925 | +0.85(+2.44%) |
Mar 02, 2016 | 34.08 | 34.89 | 34.02 | 34.69 | 799,225 | +0.67(+1.97%) |
Mar 01, 2016 | 33.17 | 34.05 | 33.17 | 34.02 | 951,262 | +0.99(+3.01%) |
Feb 29, 2016 | 32.94 | 33.49 | 32.92 | 33.03 | 422,542 | +0.09(+0.27%) |
Feb 26, 2016 | 32.62 | 33.83 | 32.56 | 32.94 | 422,317 | +0.44(+1.35%) |
Feb 25, 2016 | 32.21 | 32.53 | 32.00 | 32.50 | 328,336 | +0.47(+1.46%) |
Feb 24, 2016 | 31.54 | 32.19 | 30.75 | 32.03 | 408,117 | +0.26(+0.83%) |
Feb 23, 2016 | 31.07 | 32.38 | 31.04 | 31.77 | 681,974 | +1.14(+3.72%) |
Feb 22, 2016 | 30.49 | 30.89 | 30.40 | 30.63 | 621,946 | +0.41(+1.35%) |
Feb 19, 2016 | 30.28 | 30.41 | 29.81 | 30.22 | 370,325 | -0.12(-0.38%) |
Feb 18, 2016 | 30.43 | 30.63 | 30.08 | 30.34 | 242,977 | +0.00(+0.00%) |
Feb 17, 2016 | 30.08 | 30.60 | 30.05 | 30.34 | 636,691 | +0.47(+1.56%) |
Feb 16, 2016 | 29.32 | 29.97 | 28.97 | 29.87 | 636,245 | +0.73(+2.50%) |
Feb 12, 2016 | 28.76 | 29.14 | 29.14 | 29.14 | 533,723 | +0.50(+1.73%) |
Feb 11, 2016 | 29.26 | 29.26 | 28.44 | 28.65 | 629,322 | -0.99(-3.35%) |
Feb 10, 2016 | 30.19 | 30.86 | 29.62 | 29.64 | 725,460 | -0.50(-1.65%) |
Feb 09, 2016 | 30.86 | 30.92 | 29.78 | 30.13 | 568,801 | -1.17(-3.73%) |
Feb 08, 2016 | 32.44 | 32.62 | 31.13 | 31.30 | 560,244 | -1.40(-4.29%) |
Feb 05, 2016 | 33.20 | 33.35 | 32.70 | 32.70 | 289,341 | -0.53(-1.58%) |
Feb 04, 2016 | 32.91 | 33.48 | 32.79 | 33.23 | 217,096 | +0.23(+0.71%) |
Feb 03, 2016 | 32.76 | 33.08 | 32.24 | 33.00 | 291,445 | +0.41(+1.25%) |
Feb 02, 2016 | 32.70 | 32.79 | 32.15 | 32.59 | 218,761 | -0.35(-1.06%) |
Feb 01, 2016 | 32.73 | 33.29 | 32.53 | 32.94 | 281,923 | -0.12(-0.35%) |
Jan 29, 2016 | 32.12 | 33.08 | 32.06 | 33.05 | 383,308 | +1.11(+3.47%) |
Jan 28, 2016 | 32.00 | 32.62 | 31.80 | 31.95 | 218,401 | +0.18(+0.55%) |
Jan 27, 2016 | 32.15 | 32.56 | 31.48 | 31.77 | 362,052 | -0.47(-1.45%) |
Jan 26, 2016 | 31.33 | 32.41 | 31.19 | 32.24 | 370,033 | +0.91(+2.89%) |
Jan 25, 2016 | 32.65 | 32.82 | 31.33 | 31.33 | 371,651 | -1.52(-4.62%) |
Jan 22, 2016 | 31.89 | 32.85 | 31.89 | 32.85 | 503,698 | +1.23(+3.88%) |
Jan 21, 2016 | 31.97 | 32.56 | 31.48 | 31.62 | 339,946 | -0.32(-1.01%) |
Jan 20, 2016 | 32.47 | 32.56 | 30.31 | 31.95 | 967,480 | -0.88(-2.67%) |
Jan 19, 2016 | 33.46 | 33.46 | 32.35 | 32.82 | 798,334 | -0.58(-1.75%) |
Jan 15, 2016 | 33.76 | 33.41 | 33.41 | 33.41 | 689,062 | -0.99(-2.89%) |
Jan 14, 2016 | 34.37 | 34.66 | 33.43 | 34.40 | 410,330 | +0.09(+0.26%) |
Jan 13, 2016 | 35.54 | 35.60 | 34.05 | 34.31 | 620,766 | -1.23(-3.45%) |
Jan 12, 2016 | 36.27 | 36.33 | 35.19 | 35.54 | 376,693 | -0.53(-1.46%) |
Jan 11, 2016 | 36.33 | 36.50 | 36.00 | 36.06 | 427,322 | -0.20(-0.56%) |
Jan 08, 2016 | 36.85 | 36.94 | 36.12 | 36.27 | 317,522 | -0.44(-1.19%) |
Jan 07, 2016 | 37.23 | 37.35 | 36.71 | 36.71 | 214,717 | -0.96(-2.56%) |
Jan 06, 2016 | 37.20 | 37.82 | 37.20 | 37.67 | 301,736 | +0.12(+0.31%) |
Jan 05, 2016 | 36.73 | 37.67 | 36.54 | 37.55 | 254,837 | +0.91(+2.47%) |
Jan 04, 2016 | 35.95 | 36.76 | 35.80 | 36.65 | 364,396 | +0.47(+1.29%) |
Dec 31, 2015 | 36.24 | 36.18 | 36.18 | 36.18 | 409,410 | -0.09(-0.24%) |
Dec 30, 2015 | 36.71 | 36.88 | 36.24 | 36.27 | 270,776 | -0.55(-1.51%) |
Dec 29, 2015 | 37.20 | 37.20 | 36.59 | 36.82 | 367,290 | -0.35(-0.94%) |
Dec 28, 2015 | 37.35 | 37.49 | 36.94 | 37.17 | 241,336 | -0.35(-0.93%) |
Dec 24, 2015 | 37.61 | 37.52 | 37.52 | 37.52 | 158,866 | -0.12(-0.31%) |
Dec 23, 2015 | 37.90 | 37.99 | 37.49 | 37.64 | 390,959 | -0.18(-0.46%) |
Dec 22, 2015 | 37.02 | 37.87 | 36.99 | 37.81 | 517,634 | +0.65(+1.75%) |
Dec 21, 2015 | 37.02 | 37.25 | 36.65 | 37.16 | 424,337 | +0.31(+0.85%) |
Dec 18, 2015 | 36.82 | 37.22 | 36.62 | 36.85 | 1,264,393 | +0.03(+0.08%) |
Dec 17, 2015 | 36.43 | 36.88 | 36.23 | 36.82 | 426,628 | +0.51(+1.40%) |
Dec 16, 2015 | 35.32 | 36.40 | 35.29 | 36.31 | 362,556 | +1.13(+3.22%) |
Dec 15, 2015 | 34.90 | 35.38 | 34.47 | 35.18 | 450,825 | +0.54(+1.55%) |
Dec 14, 2015 | 35.69 | 36.07 | 34.50 | 34.64 | 819,821 | -1.05(-2.94%) |
Dec 11, 2015 | 36.62 | 36.82 | 35.55 | 35.69 | 668,376 | -1.19(-3.23%) |
Dec 10, 2015 | 36.29 | 37.09 | 36.17 | 36.88 | 395,209 | +0.57(+1.56%) |
Dec 09, 2015 | 36.14 | 36.62 | 36.14 | 36.31 | 470,722 | +0.03(+0.08%) |
Dec 08, 2015 | 36.12 | 36.51 | 36.03 | 36.29 | 596,336 | -0.06(-0.16%) |
Dec 07, 2015 | 36.65 | 36.77 | 36.10 | 36.34 | 560,467 | -0.40(-1.08%) |
Dec 04, 2015 | 36.85 | 37.19 | 36.68 | 36.74 | 234,840 | -0.06(-0.15%) |
Dec 03, 2015 | 37.05 | 37.33 | 36.65 | 36.80 | 406,112 | -0.37(-0.99%) |
Dec 02, 2015 | 37.70 | 37.73 | 36.85 | 37.16 | 656,789 | -0.54(-1.43%) |
Dec 01, 2015 | 38.10 | 38.24 | 37.47 | 37.70 | 407,038 | -0.31(-0.82%) |
Nov 30, 2015 | 38.04 | 38.15 | 37.79 | 38.01 | 345,138 | +0.09(+0.22%) |
Nov 27, 2015 | 37.59 | 38.01 | 37.56 | 37.93 | 141,354 | +0.25(+0.68%) |
Nov 25, 2015 | 37.62 | 37.67 | 37.67 | 37.67 | 266,613 | -0.03(-0.08%) |
Nov 24, 2015 | 37.81 | 37.81 | 37.28 | 37.70 | 332,746 | -0.25(-0.67%) |
Nov 23, 2015 | 37.81 | 38.15 | 37.67 | 37.96 | 461,724 | +0.11(+0.30%) |
Nov 20, 2015 | 37.93 | 37.98 | 37.64 | 37.84 | 452,532 | +0.09(+0.23%) |
Nov 19, 2015 | 37.59 | 37.98 | 37.53 | 37.76 | 510,267 | +0.14(+0.38%) |
Nov 18, 2015 | 37.05 | 37.62 | 36.85 | 37.62 | 871,606 | +0.65(+1.76%) |
Nov 17, 2015 | 36.74 | 37.19 | 36.60 | 36.96 | 526,067 | +0.23(+0.62%) |
Nov 16, 2015 | 36.37 | 36.77 | 36.26 | 36.74 | 507,807 | +0.31(+0.86%) |
Nov 13, 2015 | 36.20 | 36.67 | 36.14 | 36.43 | 513,201 | +0.14(+0.39%) |
Nov 12, 2015 | 36.60 | 36.80 | 36.29 | 36.29 | 431,405 | -0.40(-1.08%) |
Nov 11, 2015 | 36.60 | 37.02 | 36.43 | 36.68 | 551,388 | +0.23(+0.62%) |
Nov 10, 2015 | 35.35 | 36.57 | 35.35 | 36.46 | 690,996 | +1.02(+2.88%) |
Nov 09, 2015 | 35.38 | 35.63 | 35.04 | 35.44 | 616,947 | +0.00(+0.00%) |
Nov 06, 2015 | 34.70 | 35.55 | 34.33 | 35.44 | 881,402 | +0.45(+1.30%) |
Nov 05, 2015 | 35.35 | 35.49 | 34.47 | 34.98 | 640,462 | -0.54(-1.52%) |
Nov 04, 2015 | 34.64 | 35.63 | 34.61 | 35.52 | 778,058 | +0.88(+2.53%) |
Nov 03, 2015 | 34.61 | 34.76 | 34.39 | 34.64 | 786,561 | -0.09(-0.24%) |
Nov 02, 2015 | 34.10 | 34.73 | 34.08 | 34.73 | 588,897 | +0.59(+1.74%) |
Oct 30, 2015 | 33.99 | 34.19 | 33.85 | 34.13 | 530,058 | +0.06(+0.17%) |
Oct 29, 2015 | 34.25 | 34.39 | 33.89 | 34.08 | 405,663 | -0.37(-1.07%) |
Oct 28, 2015 | 34.25 | 34.61 | 33.85 | 34.44 | 621,157 | +0.20(+0.58%) |
Oct 27, 2015 | 34.95 | 34.98 | 33.75 | 34.25 | 660,185 | -0.76(-2.18%) |
Oct 26, 2015 | 35.10 | 35.15 | 34.84 | 35.01 | 216,902 | -0.09(-0.24%) |
Oct 23, 2015 | 35.24 | 35.35 | 34.84 | 35.10 | 215,255 | -0.03(-0.08%) |
Oct 22, 2015 | 35.15 | 35.27 | 35.01 | 35.12 | 285,142 | +0.06(+0.16%) |
Oct 21, 2015 | 35.29 | 35.46 | 35.07 | 35.07 | 175,873 | -0.17(-0.48%) |
Oct 20, 2015 | 35.15 | 35.35 | 35.07 | 35.24 | 215,087 | +0.03(+0.08%) |
Oct 19, 2015 | 35.41 | 35.51 | 35.18 | 35.21 | 330,899 | -0.14(-0.40%) |
Oct 16, 2015 | 35.44 | 35.58 | 35.24 | 35.35 | 407,709 | +0.00(+0.00%) |
Oct 15, 2015 | 35.35 | 35.63 | 34.78 | 35.35 | 758,317 | +0.08(+0.24%) |
Oct 14, 2015 | 35.61 | 35.85 | 35.21 | 35.27 | 284,716 | -0.37(-1.03%) |
Oct 13, 2015 | 36.12 | 36.26 | 35.58 | 35.63 | 224,378 | -0.57(-1.56%) |
Oct 12, 2015 | 36.23 | 36.47 | 36.17 | 36.20 | 189,916 | +0.00(+0.00%) |
Oct 09, 2015 | 36.43 | 36.51 | 36.01 | 36.20 | 223,707 | -0.26(-0.70%) |
Oct 08, 2015 | 36.37 | 36.60 | 36.37 | 36.46 | 288,211 | +0.09(+0.23%) |
Oct 07, 2015 | 35.75 | 36.37 | 35.75 | 36.37 | 320,567 | +0.62(+1.74%) |
Oct 06, 2015 | 35.72 | 36.09 | 35.49 | 35.75 | 365,694 | +0.03(+0.08%) |
Oct 05, 2015 | 34.84 | 35.72 | 34.81 | 35.72 | 589,520 | +0.85(+2.44%) |
Oct 02, 2015 | 34.22 | 34.87 | 34.13 | 34.87 | 438,189 | +0.45(+1.32%) |
Oct 01, 2015 | 34.64 | 35.00 | 34.42 | 34.42 | 617,393 | -0.25(-0.74%) |
Sep 30, 2015 | 35.01 | 35.07 | 34.05 | 34.67 | 1,294,901 | -0.23(-0.65%) |
Sep 29, 2015 | 35.21 | 35.41 | 34.90 | 34.90 | 708,383 | -0.40(-1.12%) |
Sep 28, 2015 | 36.60 | 36.60 | 35.10 | 35.29 | 895,791 | -1.50(-4.08%) |
Sep 25, 2015 | 37.16 | 37.25 | 36.77 | 36.80 | 1,166,286 | -0.25(-0.69%) |
Sep 24, 2015 | 37.56 | 37.64 | 37.02 | 37.05 | 809,776 | -0.62(-1.65%) |
Sep 23, 2015 | 37.51 | 37.78 | 37.18 | 37.67 | 616,763 | +0.30(+0.81%) |
Sep 22, 2015 | 37.43 | 37.56 | 37.26 | 37.37 | 450,634 | -0.27(-0.73%) |
Sep 21, 2015 | 37.37 | 37.76 | 37.29 | 37.65 | 600,546 | +0.36(+0.96%) |
Sep 18, 2015 | 37.12 | 37.58 | 37.01 | 37.29 | 864,505 | -0.14(-0.37%) |
Sep 17, 2015 | 36.60 | 37.67 | 36.41 | 37.43 | 629,294 | +0.82(+2.25%) |
Sep 16, 2015 | 36.68 | 37.01 | 36.60 | 36.60 | 531,225 | -0.14(-0.37%) |
Sep 15, 2015 | 37.01 | 37.07 | 36.63 | 36.74 | 433,100 | -0.25(-0.67%) |
Sep 14, 2015 | 37.12 | 37.21 | 36.79 | 36.99 | 330,855 | -0.08(-0.22%) |
Sep 11, 2015 | 36.35 | 37.07 | 36.35 | 37.07 | 366,215 | +0.61(+1.66%) |
Sep 10, 2015 | 36.55 | 36.77 | 36.30 | 36.46 | 598,262 | -0.19(-0.53%) |
Sep 09, 2015 | 37.01 | 37.21 | 36.63 | 36.66 | 382,081 | -0.25(-0.67%) |
Sep 08, 2015 | 37.15 | 37.29 | 36.85 | 36.90 | 654,693 | +0.08(+0.22%) |
Sep 04, 2015 | 37.04 | 36.82 | 36.82 | 36.82 | 485,443 | -0.52(-1.40%) |
Sep 03, 2015 | 37.37 | 37.56 | 37.15 | 37.34 | 481,781 | +0.05(+0.15%) |
Sep 02, 2015 | 37.48 | 37.59 | 37.07 | 37.29 | 663,191 | +0.05(+0.15%) |
Sep 01, 2015 | 37.01 | 37.40 | 36.93 | 37.23 | 627,973 | -0.16(-0.44%) |
Aug 31, 2015 | 37.48 | 37.70 | 37.32 | 37.40 | 441,683 | -0.14(-0.37%) |
Aug 28, 2015 | 37.92 | 37.94 | 37.40 | 37.54 | 549,210 | -0.36(-0.94%) |
Aug 27, 2015 | 37.07 | 38.17 | 36.93 | 37.89 | 534,376 | +0.93(+2.53%) |
Aug 26, 2015 | 36.68 | 37.04 | 36.35 | 36.96 | 622,050 | +0.74(+2.05%) |
Aug 25, 2015 | 36.90 | 37.07 | 36.13 | 36.22 | 720,725 | -0.19(-0.53%) |
Aug 24, 2015 | 36.71 | 37.40 | 34.32 | 36.41 | 1,111,908 | -1.29(-3.43%) |
Aug 21, 2015 | 37.73 | 38.11 | 37.59 | 37.70 | 1,012,298 | -0.39(-1.01%) |
Aug 20, 2015 | 37.81 | 38.15 | 37.76 | 38.09 | 459,384 | +0.11(+0.29%) |
Aug 19, 2015 | 37.81 | 37.98 | 37.54 | 37.98 | 559,395 | -0.06(-0.14%) |
Aug 18, 2015 | 37.84 | 38.09 | 37.70 | 38.03 | 770,709 | -0.30(-0.79%) |
Aug 17, 2015 | 37.81 | 38.33 | 37.70 | 38.33 | 379,802 | +0.41(+1.09%) |
Aug 14, 2015 | 37.59 | 37.92 | 37.56 | 37.92 | 249,579 | +0.27(+0.73%) |
Aug 13, 2015 | 37.89 | 38.00 | 37.59 | 37.65 | 250,013 | -0.30(-0.80%) |
Aug 12, 2015 | 37.59 | 38.03 | 37.29 | 37.95 | 351,300 | +0.22(+0.58%) |
Aug 11, 2015 | 37.54 | 37.87 | 37.32 | 37.73 | 494,802 | -0.30(-0.80%) |
Aug 10, 2015 | 38.28 | 38.31 | 37.89 | 38.03 | 383,694 | -0.19(-0.50%) |
Aug 07, 2015 | 38.64 | 38.70 | 38.17 | 38.22 | 321,205 | -0.52(-1.35%) |
Aug 06, 2015 | 38.86 | 38.94 | 38.33 | 38.75 | 324,759 | -0.03(-0.07%) |
Aug 05, 2015 | 39.19 | 39.19 | 38.55 | 38.77 | 491,542 | -0.38(-0.98%) |
Aug 04, 2015 | 39.46 | 39.60 | 39.05 | 39.16 | 213,949 | -0.30(-0.77%) |