Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 39.48 | 39.55 | 39.39 | 39.52 | 6,324 | -0.06(-0.15%) |
Jul 28, 2016 | 39.47 | 39.58 | 39.31 | 39.58 | 8,394 | +0.11(+0.27%) |
Jul 27, 2016 | 39.56 | 39.56 | 39.31 | 39.48 | 12,556 | +0.02(+0.05%) |
Jul 26, 2016 | 39.51 | 39.56 | 39.36 | 39.46 | 4,601 | +0.10(+0.24%) |
Jul 25, 2016 | 39.30 | 39.36 | 39.28 | 39.36 | 14,990 | +0.03(+0.07%) |
Jul 22, 2016 | 39.08 | 39.36 | 39.08 | 39.33 | 25,470 | +0.24(+0.61%) |
Jul 21, 2016 | 39.18 | 39.25 | 38.99 | 39.09 | 30,093 | -0.02(-0.05%) |
Jul 20, 2016 | 38.84 | 39.13 | 38.77 | 39.11 | 6,232 | +0.36(+0.94%) |
Jul 19, 2016 | 38.86 | 38.86 | 38.71 | 38.75 | 2,130 | -0.28(-0.71%) |
Jul 18, 2016 | 38.92 | 39.07 | 38.92 | 39.03 | 4,254 | +0.11(+0.27%) |
Jul 15, 2016 | 39.02 | 39.05 | 38.87 | 38.92 | 22,484 | -0.06(-0.15%) |
Jul 14, 2016 | 38.91 | 39.00 | 38.89 | 38.98 | 11,313 | +0.24(+0.62%) |
Jul 13, 2016 | 38.92 | 38.92 | 38.74 | 38.74 | 13,420 | -0.12(-0.31%) |
Jul 12, 2016 | 38.81 | 38.95 | 38.81 | 38.86 | 7,020 | +0.22(+0.56%) |
Jul 11, 2016 | 38.60 | 38.72 | 38.51 | 38.64 | 6,181 | +0.20(+0.51%) |
Jul 08, 2016 | 38.04 | 38.49 | 37.79 | 38.45 | 19,355 | +0.66(+1.74%) |
Jul 07, 2016 | 37.57 | 37.83 | 37.57 | 37.79 | 15,180 | +0.50(+1.34%) |
Jul 05, 2016 | 37.32 | 37.36 | 37.09 | 37.29 | 7,372 | -0.30(-0.79%) |
Jul 01, 2016 | 37.23 | 37.59 | 37.59 | 37.59 | 31,116 | +0.41(+1.11%) |
Jun 30, 2016 | 36.71 | 37.19 | 36.70 | 37.18 | 21,073 | +0.44(+1.20%) |
Jun 29, 2016 | 36.37 | 36.84 | 36.37 | 36.74 | 49,811 | +0.72(+1.99%) |
Jun 28, 2016 | 35.59 | 36.03 | 35.59 | 36.02 | 30,447 | +0.82(+2.34%) |
Jun 27, 2016 | 35.80 | 35.80 | 35.03 | 35.20 | 33,052 | -0.90(-2.49%) |
Jun 24, 2016 | 36.27 | 36.80 | 36.03 | 36.10 | 16,051 | -1.66(-4.39%) |
Jun 23, 2016 | 37.51 | 37.75 | 37.47 | 37.75 | 5,453 | +0.56(+1.52%) |
Jun 22, 2016 | 37.18 | 37.37 | 37.09 | 37.19 | 49,464 | -0.05(-0.12%) |
Jun 21, 2016 | 37.38 | 37.38 | 37.09 | 37.23 | 17,136 | -0.12(-0.33%) |
Jun 20, 2016 | 37.55 | 37.72 | 37.33 | 37.36 | 25,374 | +0.38(+1.03%) |
Jun 17, 2016 | 37.18 | 37.22 | 36.95 | 36.98 | 14,806 | -0.27(-0.72%) |
Jun 16, 2016 | 36.92 | 37.27 | 36.76 | 37.24 | 19,079 | +0.11(+0.28%) |
Jun 15, 2016 | 37.36 | 37.39 | 37.14 | 37.14 | 19,461 | -0.06(-0.15%) |
Jun 14, 2016 | 37.13 | 37.32 | 36.96 | 37.20 | 22,199 | -0.05(-0.13%) |
Jun 13, 2016 | 37.43 | 37.56 | 37.24 | 37.24 | 10,288 | -0.29(-0.76%) |
Jun 10, 2016 | 37.68 | 37.68 | 37.41 | 37.53 | 8,294 | -0.66(-1.72%) |
Jun 09, 2016 | 38.20 | 38.34 | 38.02 | 38.19 | 22,715 | -0.16(-0.41%) |
Jun 08, 2016 | 38.33 | 38.45 | 38.26 | 38.34 | 49,634 | -0.03(-0.07%) |
Jun 07, 2016 | 38.48 | 38.53 | 38.36 | 38.37 | 31,474 | -0.21(-0.55%) |
Jun 06, 2016 | 38.50 | 38.67 | 38.33 | 38.58 | 6,804 | +0.19(+0.50%) |
Jun 03, 2016 | 38.09 | 38.45 | 38.08 | 38.39 | 10,350 | -0.24(-0.62%) |
Jun 02, 2016 | 38.22 | 38.63 | 38.21 | 38.63 | 10,997 | +0.37(+0.98%) |
Jun 01, 2016 | 37.94 | 38.27 | 37.94 | 38.26 | 13,406 | +0.10(+0.25%) |
May 31, 2016 | 38.18 | 38.18 | 37.99 | 38.16 | 27,365 | +0.11(+0.28%) |
May 27, 2016 | 37.99 | 38.06 | 38.06 | 38.06 | 9,512 | +0.36(+0.96%) |
May 26, 2016 | 37.66 | 37.75 | 37.62 | 37.69 | 12,522 | +0.08(+0.20%) |
May 25, 2016 | 37.46 | 37.70 | 37.46 | 37.62 | 11,700 | +0.21(+0.56%) |
May 24, 2016 | 37.02 | 37.44 | 37.02 | 37.41 | 11,414 | +0.72(+1.96%) |
May 23, 2016 | 36.90 | 36.96 | 36.69 | 36.69 | 19,787 | -0.11(-0.29%) |
May 20, 2016 | 36.39 | 36.88 | 36.39 | 36.79 | 18,067 | +0.36(+1.00%) |
May 19, 2016 | 36.54 | 36.66 | 36.20 | 36.43 | 149,536 | -0.29(-0.78%) |
May 18, 2016 | 36.55 | 36.90 | 36.47 | 36.72 | 20,949 | +0.03(+0.08%) |
May 17, 2016 | 36.99 | 37.12 | 36.68 | 36.69 | 10,423 | -0.41(-1.11%) |
May 16, 2016 | 36.68 | 37.19 | 36.68 | 37.10 | 15,378 | +0.43(+1.17%) |
May 13, 2016 | 36.68 | 36.93 | 36.62 | 36.67 | 24,490 | -0.20(-0.55%) |
May 12, 2016 | 37.12 | 37.12 | 36.63 | 36.87 | 13,749 | -0.11(-0.31%) |
May 11, 2016 | 37.43 | 37.50 | 36.98 | 36.98 | 51,508 | -0.56(-1.50%) |
May 10, 2016 | 37.16 | 37.55 | 37.13 | 37.55 | 14,487 | +0.47(+1.26%) |
May 09, 2016 | 37.13 | 37.23 | 37.13 | 37.08 | 34,428 | +0.15(+0.41%) |
May 06, 2016 | 36.59 | 36.98 | 36.54 | 36.93 | 40,041 | +0.00(+0.00%) |
May 05, 2016 | 37.00 | 37.15 | 36.90 | 36.93 | 13,350 | +0.01(+0.03%) |
May 04, 2016 | 37.09 | 37.15 | 36.85 | 36.92 | 57,320 | -0.45(-1.20%) |
May 03, 2016 | 37.40 | 37.59 | 37.25 | 37.37 | 33,141 | -0.40(-1.06%) |
May 02, 2016 | 37.45 | 37.78 | 37.37 | 37.77 | 5,763 | +0.40(+1.08%) |
Apr 29, 2016 | 37.65 | 37.67 | 37.05 | 37.37 | 38,692 | -0.41(-1.09%) |
Apr 28, 2016 | 38.00 | 38.27 | 37.71 | 37.78 | 35,266 | -0.35(-0.93%) |
Apr 27, 2016 | 38.11 | 38.28 | 37.92 | 38.13 | 30,657 | -0.01(-0.03%) |
Apr 26, 2016 | 38.29 | 38.31 | 38.03 | 38.14 | 8,190 | -0.08(-0.20%) |
Apr 25, 2016 | 38.27 | 38.37 | 38.12 | 38.22 | 21,612 | -0.20(-0.52%) |
Apr 22, 2016 | 38.38 | 38.46 | 38.13 | 38.42 | 16,135 | +0.00(+0.00%) |
Apr 21, 2016 | 38.39 | 38.53 | 38.21 | 38.42 | 16,781 | +0.10(+0.25%) |
Apr 20, 2016 | 38.30 | 38.46 | 38.18 | 38.32 | 17,641 | +0.11(+0.28%) |
Apr 19, 2016 | 38.54 | 38.54 | 38.15 | 38.22 | 92,325 | -0.41(-1.06%) |
Apr 18, 2016 | 38.17 | 38.63 | 38.17 | 38.63 | 65,764 | +0.32(+0.82%) |
Apr 15, 2016 | 38.30 | 38.34 | 38.18 | 38.31 | 11,044 | -0.04(-0.10%) |
Apr 14, 2016 | 38.32 | 38.49 | 38.30 | 38.35 | 25,932 | -0.01(-0.02%) |
Apr 13, 2016 | 38.02 | 38.39 | 38.02 | 38.36 | 12,757 | +0.53(+1.39%) |
Apr 12, 2016 | 37.43 | 37.84 | 37.39 | 37.84 | 8,431 | +0.42(+1.13%) |
Apr 11, 2016 | 37.91 | 38.02 | 37.42 | 37.42 | 8,218 | -0.33(-0.89%) |
Apr 08, 2016 | 38.08 | 38.08 | 37.63 | 37.75 | 4,015 | +0.03(+0.08%) |
Apr 07, 2016 | 38.30 | 38.37 | 37.62 | 37.72 | 20,741 | -0.67(-1.74%) |
Apr 06, 2016 | 37.87 | 38.39 | 37.73 | 38.39 | 44,833 | +0.80(+2.14%) |
Apr 05, 2016 | 37.64 | 37.75 | 37.52 | 37.59 | 17,313 | -0.36(-0.96%) |
Apr 04, 2016 | 38.17 | 38.17 | 37.94 | 37.95 | 23,812 | -0.15(-0.40%) |
Apr 01, 2016 | 37.51 | 38.15 | 37.51 | 38.10 | 30,909 | +0.40(+1.07%) |
Mar 31, 2016 | 37.62 | 37.89 | 37.62 | 37.70 | 6,781 | +0.08(+0.20%) |
Mar 30, 2016 | 37.75 | 37.87 | 37.60 | 37.63 | 9,445 | +0.12(+0.32%) |
Mar 29, 2016 | 37.01 | 37.57 | 36.98 | 37.51 | 60,586 | +0.45(+1.23%) |
Mar 28, 2016 | 37.25 | 37.26 | 37.04 | 37.05 | 52,338 | -0.02(-0.05%) |
Mar 24, 2016 | 36.85 | 37.07 | 37.07 | 37.07 | 25,191 | -0.04(-0.10%) |
Mar 23, 2016 | 37.43 | 37.43 | 37.11 | 37.11 | 10,873 | -0.47(-1.24%) |
Mar 22, 2016 | 37.19 | 37.66 | 37.19 | 37.58 | 8,074 | +0.01(+0.03%) |
Mar 21, 2016 | 37.53 | 37.60 | 37.40 | 37.57 | 14,343 | +0.15(+0.41%) |
Mar 18, 2016 | 37.26 | 37.52 | 37.19 | 37.41 | 77,398 | +0.23(+0.62%) |
Mar 17, 2016 | 37.19 | 37.27 | 36.92 | 37.18 | 12,402 | -0.06(-0.15%) |
Mar 16, 2016 | 36.92 | 37.32 | 36.89 | 37.24 | 36,883 | +0.28(+0.75%) |
Mar 15, 2016 | 37.17 | 37.17 | 36.91 | 36.96 | 42,307 | -0.37(-1.00%) |
Mar 14, 2016 | 37.19 | 37.41 | 37.12 | 37.34 | 11,034 | +0.09(+0.23%) |
Mar 11, 2016 | 36.97 | 37.25 | 36.95 | 37.25 | 8,001 | +0.78(+2.15%) |
Mar 10, 2016 | 36.85 | 36.94 | 36.23 | 36.47 | 16,392 | -0.12(-0.34%) |
Mar 09, 2016 | 36.75 | 36.75 | 36.43 | 36.59 | 111,883 | +0.00(+0.00%) |
Mar 08, 2016 | 36.89 | 36.89 | 36.59 | 36.59 | 19,132 | -0.45(-1.22%) |
Mar 07, 2016 | 36.73 | 37.29 | 36.73 | 37.04 | 12,094 | +0.03(+0.09%) |
Mar 04, 2016 | 37.00 | 37.24 | 36.86 | 37.01 | 16,413 | -0.05(-0.14%) |
Mar 03, 2016 | 36.91 | 37.06 | 36.82 | 37.06 | 84,028 | +0.07(+0.19%) |
Mar 02, 2016 | 37.00 | 37.01 | 36.75 | 36.99 | 21,059 | -0.05(-0.13%) |
Mar 01, 2016 | 36.45 | 37.05 | 36.34 | 37.04 | 20,096 | +0.93(+2.57%) |
Feb 29, 2016 | 36.45 | 36.57 | 36.11 | 36.11 | 13,302 | -0.36(-1.00%) |
Feb 26, 2016 | 36.56 | 36.59 | 36.41 | 36.48 | 42,747 | +0.04(+0.11%) |
Feb 25, 2016 | 36.15 | 36.44 | 35.96 | 36.44 | 13,507 | +0.37(+1.03%) |
Feb 24, 2016 | 35.22 | 36.10 | 35.13 | 36.07 | 43,268 | +0.23(+0.64%) |
Feb 23, 2016 | 35.91 | 36.05 | 35.72 | 35.83 | 343,194 | -0.31(-0.85%) |
Feb 22, 2016 | 36.00 | 36.14 | 35.88 | 36.14 | 52,183 | +0.64(+1.80%) |
Feb 19, 2016 | 35.14 | 35.50 | 35.02 | 35.50 | 28,333 | +0.15(+0.43%) |
Feb 18, 2016 | 35.86 | 35.86 | 35.34 | 35.35 | 87,283 | -0.49(-1.36%) |
Feb 17, 2016 | 35.38 | 35.86 | 35.38 | 35.84 | 22,313 | +0.96(+2.74%) |
Feb 16, 2016 | 34.52 | 34.88 | 34.42 | 34.88 | 66,761 | +0.79(+2.33%) |
Feb 12, 2016 | 33.67 | 34.09 | 34.09 | 34.09 | 75,199 | +0.55(+1.62%) |
Feb 11, 2016 | 33.07 | 33.54 | 33.06 | 33.54 | 106,965 | -0.02(-0.06%) |
Feb 10, 2016 | 33.81 | 34.17 | 33.54 | 33.56 | 80,542 | +0.10(+0.29%) |
Feb 09, 2016 | 32.99 | 33.81 | 32.99 | 33.46 | 256,752 | -0.11(-0.31%) |
Feb 08, 2016 | 33.82 | 33.82 | 33.06 | 33.57 | 321,125 | -0.85(-2.47%) |
Feb 05, 2016 | 35.61 | 35.61 | 34.28 | 34.42 | 67,685 | -1.18(-3.30%) |
Feb 04, 2016 | 35.46 | 35.82 | 35.30 | 35.60 | 31,771 | +0.08(+0.22%) |
Feb 03, 2016 | 35.57 | 35.64 | 34.74 | 35.52 | 191,782 | -0.11(-0.30%) |
Feb 02, 2016 | 36.26 | 36.26 | 35.45 | 35.63 | 267,092 | -0.91(-2.50%) |
Feb 01, 2016 | 36.23 | 36.65 | 35.99 | 36.54 | 464,385 | +0.26(+0.72%) |
Jan 29, 2016 | 35.55 | 36.28 | 35.47 | 36.28 | 226,431 | +0.76(+2.13%) |
Jan 28, 2016 | 36.11 | 36.11 | 35.15 | 35.52 | 40,579 | -0.24(-0.68%) |
Jan 27, 2016 | 36.55 | 36.57 | 35.69 | 35.76 | 30,995 | -0.71(-1.94%) |
Jan 26, 2016 | 36.08 | 36.58 | 36.02 | 36.47 | 15,847 | +0.43(+1.18%) |
Jan 25, 2016 | 36.39 | 36.57 | 36.05 | 36.05 | 34,816 | -0.42(-1.15%) |
Jan 22, 2016 | 36.35 | 36.61 | 36.30 | 36.46 | 41,561 | +0.64(+1.78%) |
Jan 21, 2016 | 35.96 | 36.00 | 35.38 | 35.83 | 19,589 | +0.20(+0.56%) |
Jan 20, 2016 | 35.32 | 35.95 | 34.33 | 35.63 | 102,682 | -0.13(-0.37%) |
Jan 19, 2016 | 36.11 | 36.12 | 35.39 | 35.76 | 68,370 | +0.07(+0.19%) |
Jan 15, 2016 | 35.33 | 35.69 | 35.69 | 35.69 | 44,031 | -0.95(-2.60%) |
Jan 14, 2016 | 35.79 | 36.91 | 35.57 | 36.64 | 61,123 | +0.62(+1.71%) |
Jan 13, 2016 | 37.50 | 37.50 | 35.98 | 36.03 | 121,002 | -1.43(-3.82%) |
Jan 12, 2016 | 37.38 | 37.65 | 37.07 | 37.46 | 11,435 | +0.29(+0.79%) |
Jan 11, 2016 | 37.30 | 37.30 | 36.71 | 37.16 | 27,078 | -0.01(-0.03%) |
Jan 08, 2016 | 37.76 | 37.95 | 37.15 | 37.17 | 79,386 | -0.37(-0.99%) |
Jan 07, 2016 | 37.58 | 38.02 | 37.50 | 37.55 | 46,083 | -0.92(-2.39%) |
Jan 06, 2016 | 38.15 | 38.68 | 38.10 | 38.47 | 19,680 | -0.28(-0.72%) |
Jan 05, 2016 | 38.84 | 38.95 | 38.60 | 38.74 | 36,623 | -0.06(-0.15%) |
Jan 04, 2016 | 39.00 | 39.00 | 38.47 | 38.80 | 89,013 | -0.85(-2.15%) |
Dec 31, 2015 | 39.77 | 39.65 | 39.65 | 39.65 | 16,838 | -0.36(-0.91%) |
Dec 30, 2015 | 40.32 | 40.32 | 39.96 | 40.01 | 17,851 | -0.19(-0.48%) |
Dec 29, 2015 | 39.95 | 40.31 | 39.95 | 40.21 | 16,125 | +0.50(+1.25%) |
Dec 28, 2015 | 39.70 | 39.77 | 39.51 | 39.71 | 13,326 | -0.21(-0.53%) |
Dec 24, 2015 | 39.77 | 39.92 | 39.92 | 39.92 | 13,596 | +0.07(+0.17%) |
Dec 23, 2015 | 39.78 | 39.86 | 39.73 | 39.85 | 10,324 | +0.35(+0.89%) |
Dec 22, 2015 | 39.37 | 39.58 | 39.23 | 39.50 | 11,553 | +0.35(+0.90%) |
Dec 21, 2015 | 39.18 | 39.21 | 38.92 | 39.15 | 17,007 | +0.22(+0.56%) |
Dec 18, 2015 | 39.20 | 39.22 | 38.89 | 38.93 | 26,824 | -0.45(-1.14%) |
Dec 17, 2015 | 40.09 | 40.25 | 39.38 | 39.38 | 51,007 | -0.73(-1.81%) |
Dec 16, 2015 | 39.81 | 40.10 | 39.44 | 40.10 | 52,650 | +0.62(+1.57%) |
Dec 15, 2015 | 39.51 | 39.68 | 39.48 | 39.48 | 12,148 | +0.44(+1.12%) |
Dec 14, 2015 | 39.11 | 39.13 | 38.56 | 39.04 | 22,005 | +0.16(+0.42%) |
Dec 11, 2015 | 39.30 | 39.30 | 38.84 | 38.88 | 26,165 | -0.93(-2.34%) |
Dec 10, 2015 | 39.47 | 39.85 | 39.47 | 39.81 | 3,660 | +0.37(+0.93%) |
Dec 09, 2015 | 39.86 | 40.05 | 39.27 | 39.44 | 28,194 | -0.43(-1.08%) |
Dec 08, 2015 | 39.61 | 40.05 | 39.56 | 39.87 | 14,307 | -0.10(-0.25%) |
Dec 07, 2015 | 40.15 | 40.15 | 39.82 | 39.98 | 9,785 | +0.17(+0.42%) |
Dec 04, 2015 | 39.14 | 39.84 | 39.14 | 39.81 | 9,020 | +0.79(+2.03%) |
Dec 03, 2015 | 39.84 | 39.84 | 38.76 | 39.01 | 14,220 | -0.81(-2.04%) |
Dec 02, 2015 | 40.07 | 40.12 | 39.71 | 39.83 | 21,683 | -0.29(-0.71%) |
Dec 01, 2015 | 39.81 | 40.12 | 39.81 | 40.11 | 20,827 | +0.52(+1.30%) |
Nov 30, 2015 | 39.82 | 39.84 | 39.60 | 39.60 | 11,447 | -0.27(-0.67%) |
Nov 27, 2015 | 39.83 | 39.93 | 39.83 | 39.86 | 1,983 | +0.01(+0.02%) |
Nov 25, 2015 | 39.63 | 39.86 | 39.86 | 39.86 | 27,446 | +0.29(+0.73%) |
Nov 24, 2015 | 39.39 | 39.62 | 39.19 | 39.57 | 15,004 | +0.02(+0.05%) |
Nov 23, 2015 | 39.59 | 39.82 | 39.47 | 39.55 | 17,572 | -0.11(-0.28%) |
Nov 20, 2015 | 39.70 | 39.77 | 39.60 | 39.66 | 21,939 | +0.20(+0.50%) |
Nov 19, 2015 | 39.57 | 39.57 | 39.43 | 39.46 | 14,683 | -0.11(-0.27%) |
Nov 18, 2015 | 38.98 | 39.57 | 38.91 | 39.57 | 8,636 | +0.68(+1.74%) |
Nov 17, 2015 | 38.94 | 39.12 | 38.76 | 38.89 | 8,495 | +0.08(+0.20%) |
Nov 16, 2015 | 38.38 | 38.81 | 38.26 | 38.81 | 10,262 | +0.53(+1.40%) |
Nov 13, 2015 | 38.72 | 38.72 | 38.28 | 38.28 | 16,628 | -0.59(-1.51%) |
Nov 12, 2015 | 39.20 | 39.37 | 38.87 | 38.87 | 19,944 | -0.39(-0.99%) |
Nov 11, 2015 | 39.36 | 39.46 | 39.20 | 39.26 | 14,194 | -0.17(-0.44%) |
Nov 10, 2015 | 39.16 | 39.44 | 39.16 | 39.43 | 21,077 | +0.18(+0.45%) |
Nov 09, 2015 | 39.70 | 39.70 | 38.96 | 39.25 | 18,098 | -0.53(-1.32%) |
Nov 06, 2015 | 39.76 | 39.78 | 39.47 | 39.78 | 41,393 | -0.10(-0.24%) |
Nov 05, 2015 | 39.96 | 39.96 | 39.54 | 39.87 | 71,694 | -0.07(-0.17%) |
Nov 04, 2015 | 40.27 | 40.27 | 39.78 | 39.94 | 40,184 | -0.21(-0.52%) |
Nov 03, 2015 | 40.00 | 40.39 | 39.97 | 40.15 | 24,033 | +0.10(+0.24%) |
Nov 02, 2015 | 39.72 | 40.09 | 39.65 | 40.05 | 15,676 | +0.47(+1.18%) |
Oct 30, 2015 | 39.66 | 39.82 | 39.56 | 39.59 | 114,745 | -0.12(-0.31%) |
Oct 29, 2015 | 39.55 | 39.72 | 39.55 | 39.71 | 24,783 | +0.08(+0.21%) |
Oct 28, 2015 | 39.57 | 39.67 | 39.17 | 39.63 | 85,461 | +0.16(+0.40%) |
Oct 27, 2015 | 39.37 | 39.47 | 39.20 | 39.47 | 9,172 | -0.08(-0.19%) |
Oct 26, 2015 | 39.47 | 39.61 | 39.42 | 39.55 | 9,585 | +0.14(+0.35%) |
Oct 23, 2015 | 39.45 | 39.49 | 39.06 | 39.41 | 21,075 | +0.33(+0.84%) |
Oct 22, 2015 | 38.76 | 39.18 | 38.76 | 39.08 | 18,697 | +0.58(+1.51%) |
Oct 21, 2015 | 38.91 | 38.91 | 38.34 | 38.50 | 36,187 | -0.22(-0.58%) |
Oct 20, 2015 | 38.89 | 39.00 | 38.59 | 38.72 | 53,324 | -0.14(-0.36%) |
Oct 19, 2015 | 38.69 | 38.96 | 38.62 | 38.86 | 93,249 | +0.09(+0.23%) |
Oct 16, 2015 | 38.70 | 38.77 | 38.53 | 38.77 | 49,541 | +0.15(+0.39%) |
Oct 15, 2015 | 38.06 | 38.62 | 37.93 | 38.62 | 29,792 | +0.61(+1.61%) |
Oct 14, 2015 | 38.19 | 38.35 | 37.93 | 38.01 | 53,270 | -0.00(-0.01%) |
Oct 13, 2015 | 38.35 | 38.57 | 38.01 | 38.01 | 53,155 | -0.48(-1.23%) |
Oct 12, 2015 | 38.47 | 38.61 | 38.37 | 38.49 | 78,779 | +0.01(+0.02%) |
Oct 09, 2015 | 38.37 | 38.55 | 38.28 | 38.48 | 123,067 | +0.11(+0.30%) |
Oct 08, 2015 | 37.83 | 38.41 | 37.77 | 38.37 | 78,751 | +0.37(+0.98%) |
Oct 07, 2015 | 37.92 | 38.12 | 37.73 | 37.99 | 127,905 | +0.32(+0.86%) |
Oct 06, 2015 | 37.84 | 38.00 | 37.44 | 37.67 | 23,824 | -0.37(-0.98%) |
Oct 05, 2015 | 37.96 | 38.12 | 37.78 | 38.04 | 15,127 | +0.59(+1.58%) |
Oct 02, 2015 | 36.26 | 37.45 | 36.21 | 37.45 | 17,234 | +0.83(+2.27%) |
Oct 01, 2015 | 36.72 | 36.72 | 36.29 | 36.62 | 86,791 | +0.08(+0.21%) |
Sep 30, 2015 | 36.32 | 36.57 | 36.16 | 36.54 | 53,511 | +0.65(+1.81%) |
Sep 29, 2015 | 36.09 | 36.39 | 35.75 | 35.89 | 12,855 | -0.17(-0.48%) |
Sep 28, 2015 | 36.89 | 36.89 | 36.04 | 36.06 | 9,863 | -1.20(-3.23%) |
Sep 25, 2015 | 37.98 | 37.98 | 37.16 | 37.27 | 14,183 | -0.36(-0.97%) |
Sep 24, 2015 | 37.65 | 37.66 | 37.25 | 37.63 | 38,058 | -0.24(-0.63%) |
Sep 23, 2015 | 37.98 | 37.98 | 37.70 | 37.87 | 37,701 | -0.15(-0.40%) |
Sep 22, 2015 | 38.13 | 38.13 | 37.65 | 38.02 | 35,670 | -0.50(-1.29%) |
Sep 21, 2015 | 38.82 | 38.96 | 38.49 | 38.52 | 5,730 | -0.17(-0.44%) |
Sep 18, 2015 | 38.87 | 39.14 | 38.64 | 38.69 | 29,518 | -0.55(-1.41%) |
Sep 17, 2015 | 39.24 | 39.79 | 39.21 | 39.24 | 11,368 | +0.03(+0.07%) |
Sep 16, 2015 | 38.98 | 39.22 | 38.82 | 39.22 | 25,514 | +0.34(+0.88%) |
Sep 15, 2015 | 38.42 | 38.92 | 38.41 | 38.87 | 14,682 | +0.46(+1.19%) |
Sep 14, 2015 | 38.71 | 38.71 | 38.27 | 38.41 | 22,800 | -0.15(-0.39%) |
Sep 11, 2015 | 38.31 | 38.58 | 38.19 | 38.57 | 16,629 | +0.16(+0.42%) |
Sep 10, 2015 | 38.24 | 38.75 | 38.24 | 38.40 | 8,763 | +0.13(+0.33%) |
Sep 09, 2015 | 39.09 | 39.09 | 38.28 | 38.28 | 18,604 | -0.39(-1.02%) |
Sep 08, 2015 | 38.35 | 38.67 | 38.31 | 38.67 | 13,716 | +0.75(+1.97%) |
Sep 04, 2015 | 37.81 | 37.92 | 37.92 | 37.92 | 17,083 | -0.26(-0.69%) |
Sep 03, 2015 | 38.57 | 38.67 | 38.08 | 38.18 | 12,632 | +0.01(+0.02%) |
Sep 02, 2015 | 38.06 | 38.18 | 37.60 | 38.18 | 20,202 | +0.80(+2.15%) |
Sep 01, 2015 | 37.73 | 38.02 | 37.22 | 37.37 | 49,296 | -1.05(-2.73%) |
Aug 31, 2015 | 38.76 | 38.83 | 38.42 | 38.42 | 15,078 | -0.46(-1.18%) |
Aug 28, 2015 | 38.80 | 39.04 | 38.72 | 38.88 | 24,827 | +0.02(+0.05%) |
Aug 27, 2015 | 38.52 | 38.96 | 38.17 | 38.86 | 45,147 | +0.91(+2.40%) |
Aug 26, 2015 | 37.96 | 38.02 | 36.64 | 37.95 | 53,715 | +1.22(+3.32%) |
Aug 25, 2015 | 37.67 | 37.92 | 36.73 | 36.73 | 75,917 | -0.12(-0.34%) |
Aug 24, 2015 | 35.14 | 37.79 | 33.39 | 36.86 | 174,382 | -1.40(-3.66%) |
Aug 21, 2015 | 39.13 | 39.20 | 38.24 | 38.26 | 94,672 | -1.34(-3.38%) |
Aug 20, 2015 | 40.34 | 40.34 | 39.60 | 39.60 | 11,629 | -1.16(-2.86%) |
Aug 19, 2015 | 40.77 | 41.05 | 40.50 | 40.76 | 15,571 | -0.20(-0.49%) |
Aug 18, 2015 | 41.23 | 41.23 | 40.89 | 40.96 | 9,868 | -0.13(-0.33%) |
Aug 17, 2015 | 40.71 | 41.09 | 40.56 | 41.09 | 6,004 | +0.43(+1.06%) |
Aug 14, 2015 | 40.62 | 40.72 | 40.56 | 40.67 | 25,268 | -0.04(-0.09%) |
Aug 13, 2015 | 40.77 | 40.95 | 40.64 | 40.70 | 12,458 | -0.07(-0.16%) |
Aug 12, 2015 | 40.51 | 40.78 | 40.05 | 40.77 | 40,277 | -0.02(-0.05%) |
Aug 11, 2015 | 40.97 | 41.02 | 40.56 | 40.79 | 22,607 | -0.33(-0.80%) |
Aug 10, 2015 | 41.09 | 41.19 | 41.04 | 41.12 | 12,642 | +0.34(+0.85%) |
Aug 07, 2015 | 40.92 | 40.92 | 40.46 | 40.77 | 17,485 | -0.07(-0.18%) |
Aug 06, 2015 | 41.70 | 41.70 | 40.67 | 40.85 | 31,252 | -0.96(-2.30%) |
Aug 05, 2015 | 41.82 | 42.05 | 41.79 | 41.81 | 13,234 | +0.31(+0.74%) |
Aug 04, 2015 | 41.44 | 41.64 | 41.44 | 41.51 | 10,063 | +0.13(+0.32%) |