Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 34.30 | 34.34 | 33.78 | 33.83 | 396,344 | -0.39(-1.13%) |
Mar 30, 2016 | 34.07 | 34.41 | 33.88 | 34.22 | 212,147 | +0.26(+0.76%) |
Mar 29, 2016 | 33.33 | 34.10 | 33.33 | 33.96 | 239,922 | +0.65(+1.96%) |
Mar 28, 2016 | 33.40 | 33.66 | 33.02 | 33.31 | 169,421 | -0.19(-0.56%) |
Mar 24, 2016 | 33.47 | 33.50 | 33.50 | 33.50 | 170,902 | +0.04(+0.13%) |
Mar 23, 2016 | 33.90 | 34.07 | 33.26 | 33.45 | 670,188 | -0.49(-1.44%) |
Mar 22, 2016 | 33.51 | 34.30 | 33.51 | 33.94 | 326,224 | +0.44(+1.31%) |
Mar 21, 2016 | 33.88 | 34.05 | 33.37 | 33.51 | 214,480 | -0.43(-1.27%) |
Mar 18, 2016 | 33.51 | 34.30 | 32.88 | 33.94 | 609,446 | +0.65(+1.96%) |
Mar 17, 2016 | 33.52 | 33.83 | 33.12 | 33.28 | 587,648 | -0.17(-0.51%) |
Mar 16, 2016 | 34.04 | 34.18 | 33.31 | 33.45 | 525,346 | -0.56(-1.64%) |
Mar 15, 2016 | 34.96 | 35.30 | 33.77 | 34.01 | 602,315 | -0.90(-2.58%) |
Mar 14, 2016 | 35.25 | 35.29 | 34.86 | 34.91 | 599,524 | -0.34(-0.95%) |
Mar 11, 2016 | 35.72 | 35.73 | 35.25 | 35.25 | 245,146 | -0.24(-0.68%) |
Mar 10, 2016 | 35.81 | 36.02 | 35.33 | 35.49 | 189,001 | -0.21(-0.60%) |
Mar 09, 2016 | 35.60 | 35.82 | 35.24 | 35.71 | 201,539 | +0.13(+0.36%) |
Mar 08, 2016 | 35.58 | 35.97 | 35.42 | 35.58 | 323,821 | +0.01(+0.02%) |
Mar 07, 2016 | 35.85 | 35.92 | 35.37 | 35.57 | 244,225 | -0.30(-0.84%) |
Mar 04, 2016 | 35.60 | 36.18 | 35.35 | 35.87 | 256,459 | +0.22(+0.63%) |
Mar 03, 2016 | 36.41 | 36.87 | 35.41 | 35.65 | 300,777 | -0.83(-2.29%) |
Mar 02, 2016 | 36.16 | 36.60 | 35.50 | 36.48 | 218,949 | +0.40(+1.10%) |
Mar 01, 2016 | 36.61 | 37.03 | 35.73 | 36.08 | 219,978 | -0.37(-1.01%) |
Feb 29, 2016 | 36.53 | 37.42 | 36.15 | 36.45 | 356,421 | -0.10(-0.28%) |
Feb 26, 2016 | 39.06 | 39.11 | 35.96 | 36.56 | 619,537 | -3.73(-9.26%) |
Feb 25, 2016 | 40.18 | 40.55 | 39.56 | 40.29 | 193,921 | -0.27(-0.66%) |
Feb 24, 2016 | 40.17 | 40.60 | 39.94 | 40.55 | 132,731 | +0.18(+0.45%) |
Feb 23, 2016 | 40.08 | 40.56 | 39.80 | 40.37 | 141,278 | +0.11(+0.28%) |
Feb 22, 2016 | 40.36 | 40.59 | 40.05 | 40.26 | 257,616 | +0.24(+0.60%) |
Feb 19, 2016 | 39.96 | 40.61 | 39.91 | 40.02 | 168,900 | +0.02(+0.04%) |
Feb 18, 2016 | 39.51 | 40.26 | 39.12 | 40.00 | 202,364 | +0.42(+1.06%) |
Feb 17, 2016 | 39.69 | 40.02 | 39.14 | 39.58 | 178,744 | +0.09(+0.22%) |
Feb 16, 2016 | 40.06 | 40.13 | 38.62 | 39.50 | 213,400 | -0.46(-1.14%) |
Feb 12, 2016 | 39.96 | 39.95 | 39.95 | 39.95 | 348,902 | +0.04(+0.11%) |
Feb 11, 2016 | 39.29 | 40.00 | 39.13 | 39.91 | 263,256 | +0.24(+0.59%) |
Feb 10, 2016 | 39.66 | 39.95 | 39.35 | 39.67 | 182,203 | +0.13(+0.32%) |
Feb 09, 2016 | 38.77 | 39.90 | 38.64 | 39.55 | 178,267 | +0.50(+1.27%) |
Feb 08, 2016 | 37.36 | 39.09 | 37.30 | 39.05 | 198,289 | +1.27(+3.37%) |
Feb 05, 2016 | 38.50 | 38.71 | 37.36 | 37.77 | 346,138 | -0.86(-2.21%) |
Feb 04, 2016 | 39.21 | 39.33 | 38.55 | 38.63 | 237,289 | -0.64(-1.63%) |
Feb 03, 2016 | 39.61 | 40.17 | 39.02 | 39.27 | 260,899 | -0.54(-1.35%) |
Feb 02, 2016 | 39.26 | 40.04 | 38.97 | 39.81 | 204,675 | +0.37(+0.93%) |
Feb 01, 2016 | 38.44 | 39.98 | 38.44 | 39.44 | 324,429 | +0.61(+1.56%) |
Jan 29, 2016 | 37.53 | 38.90 | 37.34 | 38.84 | 302,335 | +1.32(+3.51%) |
Jan 28, 2016 | 35.42 | 37.57 | 35.29 | 37.52 | 400,394 | +2.23(+6.33%) |
Jan 27, 2016 | 35.17 | 35.80 | 35.00 | 35.29 | 173,723 | +0.10(+0.29%) |
Jan 26, 2016 | 35.07 | 35.50 | 34.94 | 35.18 | 115,605 | +0.28(+0.81%) |
Jan 25, 2016 | 35.07 | 35.33 | 34.78 | 34.90 | 123,356 | -0.20(-0.56%) |
Jan 22, 2016 | 34.58 | 35.40 | 34.30 | 35.10 | 187,495 | +0.73(+2.12%) |
Jan 21, 2016 | 34.34 | 34.62 | 33.79 | 34.37 | 163,959 | +0.03(+0.10%) |
Jan 20, 2016 | 34.88 | 34.99 | 33.49 | 34.34 | 270,047 | -0.75(-2.15%) |
Jan 19, 2016 | 34.40 | 35.33 | 34.33 | 35.09 | 262,255 | +0.77(+2.24%) |
Jan 15, 2016 | 34.49 | 34.32 | 34.32 | 34.32 | 306,639 | -0.57(-1.64%) |
Jan 14, 2016 | 34.61 | 35.20 | 34.43 | 34.89 | 264,472 | +0.30(+0.87%) |
Jan 13, 2016 | 35.00 | 35.46 | 34.52 | 34.59 | 244,639 | -0.41(-1.17%) |
Jan 12, 2016 | 35.07 | 35.07 | 34.46 | 35.00 | 171,408 | +0.09(+0.27%) |
Jan 11, 2016 | 34.49 | 35.05 | 34.43 | 34.91 | 166,296 | +0.30(+0.87%) |
Jan 08, 2016 | 34.73 | 35.16 | 34.45 | 34.61 | 272,368 | -0.03(-0.07%) |
Jan 07, 2016 | 34.95 | 35.05 | 34.30 | 34.64 | 289,148 | -0.74(-2.08%) |
Jan 06, 2016 | 34.62 | 35.49 | 34.62 | 35.37 | 463,174 | +0.48(+1.37%) |
Jan 05, 2016 | 34.64 | 34.99 | 34.32 | 34.89 | 192,588 | +0.25(+0.72%) |
Jan 04, 2016 | 35.22 | 35.22 | 33.93 | 34.64 | 628,811 | -1.24(-3.46%) |
Dec 31, 2015 | 36.87 | 35.88 | 35.88 | 35.88 | 194,061 | -0.95(-2.58%) |
Dec 30, 2015 | 37.06 | 37.24 | 36.79 | 36.83 | 106,696 | -0.34(-0.92%) |
Dec 29, 2015 | 37.42 | 37.76 | 37.06 | 37.18 | 163,912 | -0.09(-0.25%) |
Dec 28, 2015 | 36.53 | 37.34 | 36.37 | 37.27 | 199,739 | +0.68(+1.87%) |
Dec 24, 2015 | 36.27 | 36.59 | 36.59 | 36.59 | 99,017 | +0.33(+0.90%) |
Dec 23, 2015 | 36.29 | 36.71 | 36.11 | 36.26 | 742,634 | +0.04(+0.12%) |
Dec 22, 2015 | 36.60 | 36.60 | 35.56 | 36.22 | 272,918 | -0.31(-0.84%) |
Dec 21, 2015 | 36.68 | 36.97 | 36.27 | 36.53 | 121,673 | +0.06(+0.16%) |
Dec 18, 2015 | 36.34 | 36.88 | 35.88 | 36.47 | 605,386 | +0.10(+0.28%) |
Dec 17, 2015 | 35.46 | 36.71 | 35.43 | 36.36 | 360,267 | +0.88(+2.48%) |
Dec 16, 2015 | 34.93 | 35.53 | 34.87 | 35.48 | 207,714 | +0.77(+2.22%) |
Dec 15, 2015 | 34.33 | 34.90 | 34.15 | 34.71 | 156,484 | +0.57(+1.68%) |
Dec 14, 2015 | 34.20 | 34.41 | 33.95 | 34.14 | 212,099 | -0.15(-0.45%) |
Dec 11, 2015 | 34.40 | 34.95 | 34.13 | 34.29 | 313,385 | -0.52(-1.50%) |
Dec 10, 2015 | 35.67 | 35.71 | 34.66 | 34.81 | 125,824 | -0.88(-2.47%) |
Dec 09, 2015 | 35.99 | 36.24 | 35.68 | 35.70 | 82,605 | -0.35(-0.97%) |
Dec 08, 2015 | 35.65 | 36.34 | 35.55 | 36.05 | 105,697 | +0.27(+0.77%) |
Dec 07, 2015 | 35.73 | 35.95 | 35.58 | 35.77 | 123,657 | -0.09(-0.26%) |
Dec 04, 2015 | 35.37 | 36.05 | 35.37 | 35.87 | 98,102 | +0.51(+1.45%) |
Dec 03, 2015 | 35.66 | 35.90 | 35.30 | 35.35 | 112,819 | -0.34(-0.96%) |
Dec 02, 2015 | 35.86 | 36.04 | 35.46 | 35.70 | 108,713 | -0.24(-0.67%) |
Dec 01, 2015 | 35.89 | 36.12 | 35.65 | 35.94 | 115,475 | +0.15(+0.43%) |
Nov 30, 2015 | 35.82 | 36.27 | 35.78 | 35.78 | 154,790 | +0.01(+0.02%) |
Nov 27, 2015 | 34.90 | 35.82 | 34.90 | 35.77 | 86,673 | +0.87(+2.50%) |
Nov 25, 2015 | 34.83 | 34.90 | 34.90 | 34.90 | 125,438 | +0.06(+0.17%) |
Nov 24, 2015 | 35.01 | 35.01 | 34.44 | 34.84 | 97,140 | -0.27(-0.76%) |
Nov 23, 2015 | 35.41 | 35.56 | 35.00 | 35.11 | 113,653 | -0.21(-0.61%) |
Nov 20, 2015 | 35.11 | 35.53 | 34.92 | 35.32 | 162,120 | +0.34(+0.98%) |
Nov 19, 2015 | 34.66 | 35.00 | 34.66 | 34.98 | 79,474 | +0.31(+0.89%) |
Nov 18, 2015 | 34.33 | 34.76 | 33.93 | 34.67 | 151,421 | +0.27(+0.77%) |
Nov 17, 2015 | 34.96 | 35.02 | 34.40 | 34.40 | 107,586 | -0.49(-1.40%) |
Nov 16, 2015 | 34.28 | 34.94 | 34.18 | 34.89 | 115,321 | +0.61(+1.77%) |
Nov 13, 2015 | 34.28 | 34.95 | 34.16 | 34.28 | 140,613 | -0.12(-0.35%) |
Nov 12, 2015 | 34.81 | 35.11 | 34.35 | 34.40 | 114,264 | -0.43(-1.24%) |
Nov 11, 2015 | 34.85 | 35.16 | 34.79 | 34.84 | 95,683 | +0.12(+0.34%) |
Nov 10, 2015 | 34.43 | 34.92 | 34.31 | 34.72 | 137,956 | +0.26(+0.77%) |
Nov 09, 2015 | 34.27 | 34.78 | 34.03 | 34.45 | 276,794 | +0.28(+0.82%) |
Nov 06, 2015 | 34.92 | 34.98 | 33.96 | 34.17 | 294,708 | -1.14(-3.23%) |
Nov 05, 2015 | 34.96 | 35.35 | 34.85 | 35.31 | 129,412 | +0.46(+1.32%) |
Nov 04, 2015 | 34.74 | 35.19 | 34.21 | 34.85 | 201,406 | -0.14(-0.39%) |
Nov 03, 2015 | 34.46 | 35.11 | 34.11 | 34.99 | 172,696 | +0.47(+1.36%) |
Nov 02, 2015 | 34.62 | 34.95 | 34.21 | 34.52 | 287,082 | -0.14(-0.42%) |
Oct 30, 2015 | 34.61 | 35.08 | 34.56 | 34.67 | 188,656 | +0.06(+0.17%) |
Oct 29, 2015 | 34.71 | 34.82 | 34.29 | 34.61 | 214,174 | -0.30(-0.85%) |
Oct 28, 2015 | 34.95 | 35.30 | 34.56 | 34.91 | 329,769 | -0.03(-0.07%) |
Oct 27, 2015 | 34.92 | 35.35 | 34.76 | 34.93 | 155,835 | -0.05(-0.15%) |
Oct 26, 2015 | 34.95 | 35.24 | 34.75 | 34.98 | 117,771 | -0.02(-0.05%) |
Oct 23, 2015 | 35.21 | 35.30 | 34.75 | 35.00 | 121,891 | -0.16(-0.46%) |
Oct 22, 2015 | 34.80 | 35.39 | 34.62 | 35.16 | 153,401 | +0.57(+1.65%) |
Oct 21, 2015 | 35.72 | 35.72 | 34.38 | 34.59 | 206,723 | -1.08(-3.03%) |
Oct 20, 2015 | 35.37 | 35.82 | 35.37 | 35.67 | 144,209 | +0.29(+0.82%) |
Oct 19, 2015 | 34.73 | 35.48 | 34.67 | 35.38 | 214,944 | +0.54(+1.56%) |
Oct 16, 2015 | 35.67 | 35.99 | 34.59 | 34.84 | 398,951 | -1.16(-3.21%) |
Oct 15, 2015 | 35.34 | 36.00 | 35.13 | 35.99 | 216,422 | +0.79(+2.25%) |
Oct 14, 2015 | 35.51 | 35.86 | 35.08 | 35.20 | 155,616 | -0.20(-0.55%) |
Oct 13, 2015 | 35.47 | 35.73 | 35.40 | 35.40 | 197,015 | -0.23(-0.64%) |
Oct 12, 2015 | 35.35 | 35.90 | 35.33 | 35.63 | 174,289 | +0.32(+0.92%) |
Oct 09, 2015 | 35.60 | 35.60 | 35.29 | 35.30 | 149,083 | -0.26(-0.72%) |
Oct 08, 2015 | 35.06 | 35.72 | 34.90 | 35.56 | 200,702 | +0.48(+1.38%) |
Oct 07, 2015 | 35.28 | 35.54 | 34.74 | 35.08 | 390,595 | -0.09(-0.24%) |
Oct 06, 2015 | 36.00 | 36.00 | 35.09 | 35.16 | 346,584 | -0.86(-2.39%) |
Oct 05, 2015 | 35.73 | 36.07 | 35.46 | 36.02 | 180,087 | +0.39(+1.10%) |
Oct 02, 2015 | 34.97 | 35.64 | 34.62 | 35.63 | 144,411 | +0.53(+1.50%) |
Oct 01, 2015 | 35.15 | 35.42 | 34.59 | 35.10 | 176,511 | -0.12(-0.34%) |
Sep 30, 2015 | 35.14 | 35.38 | 34.93 | 35.22 | 200,363 | +0.26(+0.75%) |
Sep 29, 2015 | 34.95 | 35.19 | 34.52 | 34.96 | 226,145 | +0.09(+0.27%) |
Sep 28, 2015 | 34.79 | 35.04 | 34.58 | 34.86 | 280,307 | -0.04(-0.12%) |
Sep 25, 2015 | 35.30 | 35.59 | 34.81 | 34.91 | 251,465 | -0.22(-0.63%) |
Sep 24, 2015 | 34.39 | 35.19 | 34.39 | 35.13 | 176,459 | +0.48(+1.37%) |
Sep 23, 2015 | 34.18 | 34.79 | 34.07 | 34.65 | 209,877 | +0.57(+1.67%) |
Sep 22, 2015 | 34.06 | 34.50 | 33.87 | 34.08 | 292,638 | -0.31(-0.92%) |
Sep 21, 2015 | 33.87 | 34.62 | 33.87 | 34.39 | 222,024 | +0.71(+2.10%) |
Sep 18, 2015 | 33.22 | 33.99 | 33.22 | 33.69 | 384,781 | +0.09(+0.28%) |
Sep 17, 2015 | 32.97 | 33.82 | 32.97 | 33.59 | 184,736 | +0.47(+1.41%) |
Sep 16, 2015 | 33.15 | 33.31 | 32.97 | 33.13 | 133,208 | -0.06(-0.18%) |
Sep 15, 2015 | 33.14 | 33.25 | 32.81 | 33.19 | 135,774 | +0.02(+0.05%) |
Sep 14, 2015 | 32.61 | 33.29 | 32.51 | 33.17 | 151,454 | +0.60(+1.83%) |
Sep 11, 2015 | 31.82 | 32.61 | 31.82 | 32.57 | 83,845 | +0.63(+1.97%) |
Sep 10, 2015 | 31.89 | 32.28 | 31.81 | 31.94 | 100,626 | -0.01(-0.03%) |
Sep 09, 2015 | 32.50 | 32.64 | 31.92 | 31.95 | 228,046 | -0.36(-1.11%) |
Sep 08, 2015 | 31.77 | 32.43 | 31.62 | 32.31 | 195,316 | +0.85(+2.70%) |
Sep 04, 2015 | 31.25 | 31.46 | 31.46 | 31.46 | 228,159 | -0.20(-0.64%) |
Sep 03, 2015 | 31.65 | 32.04 | 31.48 | 31.66 | 168,668 | +0.05(+0.16%) |
Sep 02, 2015 | 31.73 | 31.75 | 31.29 | 31.61 | 179,811 | +0.18(+0.57%) |
Sep 01, 2015 | 31.88 | 32.17 | 31.38 | 31.43 | 285,501 | -0.68(-2.12%) |
Aug 31, 2015 | 32.07 | 32.31 | 31.72 | 32.11 | 381,728 | -0.13(-0.40%) |
Aug 28, 2015 | 31.66 | 32.25 | 31.49 | 32.24 | 299,988 | +0.46(+1.45%) |
Aug 27, 2015 | 31.61 | 31.90 | 31.14 | 31.78 | 201,713 | +0.48(+1.52%) |
Aug 26, 2015 | 31.17 | 31.37 | 30.63 | 31.31 | 266,098 | +0.68(+2.22%) |
Aug 25, 2015 | 31.51 | 31.88 | 30.60 | 30.63 | 324,745 | -0.26(-0.85%) |
Aug 24, 2015 | 31.35 | 31.88 | 30.46 | 30.89 | 375,190 | -1.35(-4.20%) |
Aug 21, 2015 | 31.85 | 32.73 | 31.65 | 32.24 | 293,360 | -0.07(-0.21%) |
Aug 20, 2015 | 32.80 | 32.96 | 32.25 | 32.31 | 217,083 | -0.72(-2.19%) |
Aug 19, 2015 | 33.02 | 33.11 | 32.66 | 33.03 | 128,874 | -0.12(-0.36%) |
Aug 18, 2015 | 33.36 | 33.42 | 32.91 | 33.15 | 98,369 | -0.27(-0.81%) |
Aug 17, 2015 | 33.18 | 33.59 | 33.06 | 33.42 | 123,342 | +0.17(+0.51%) |
Aug 14, 2015 | 32.75 | 33.26 | 32.68 | 33.25 | 87,385 | +0.37(+1.14%) |
Aug 13, 2015 | 32.65 | 33.25 | 32.65 | 32.88 | 109,632 | +0.02(+0.05%) |
Aug 12, 2015 | 32.28 | 32.89 | 32.28 | 32.86 | 131,212 | +0.19(+0.58%) |
Aug 11, 2015 | 32.32 | 32.93 | 32.27 | 32.67 | 148,192 | +0.15(+0.47%) |
Aug 10, 2015 | 32.99 | 33.21 | 32.37 | 32.52 | 496,847 | -0.30(-0.93%) |
Aug 07, 2015 | 32.38 | 32.94 | 32.17 | 32.83 | 153,521 | +0.25(+0.75%) |
Aug 06, 2015 | 31.95 | 32.70 | 31.56 | 32.58 | 246,535 | +0.66(+2.07%) |
Aug 05, 2015 | 31.85 | 32.46 | 30.92 | 31.92 | 257,779 | -0.19(-0.58%) |
Aug 04, 2015 | 32.62 | 32.72 | 32.04 | 32.11 | 488,649 | -0.48(-1.48%) |
Aug 03, 2015 | 32.56 | 32.84 | 32.06 | 32.59 | 508,103 | -0.02(-0.05%) |
Jul 31, 2015 | 31.89 | 32.96 | 31.75 | 32.61 | 282,992 | +0.93(+2.94%) |
Jul 30, 2015 | 32.51 | 32.77 | 31.66 | 31.67 | 957,989 | -0.93(-2.85%) |
Jul 29, 2015 | 32.73 | 32.77 | 32.28 | 32.61 | 565,200 | -0.03(-0.08%) |
Jul 28, 2015 | 32.58 | 32.79 | 32.04 | 32.63 | 220,616 | +0.10(+0.31%) |
Jul 27, 2015 | 31.74 | 32.68 | 31.74 | 32.53 | 136,937 | +0.58(+1.83%) |
Jul 24, 2015 | 31.99 | 32.33 | 31.87 | 31.95 | 112,777 | -0.11(-0.34%) |
Jul 23, 2015 | 32.72 | 32.83 | 31.93 | 32.06 | 125,374 | -0.62(-1.89%) |
Jul 22, 2015 | 32.56 | 32.90 | 32.54 | 32.67 | 96,671 | +0.06(+0.18%) |
Jul 21, 2015 | 32.99 | 33.12 | 32.51 | 32.61 | 81,039 | -0.36(-1.10%) |
Jul 20, 2015 | 33.31 | 33.32 | 32.87 | 32.98 | 128,602 | -0.34(-1.02%) |
Jul 17, 2015 | 33.54 | 33.65 | 33.15 | 33.32 | 129,012 | -0.23(-0.68%) |
Jul 16, 2015 | 33.25 | 33.69 | 33.14 | 33.54 | 125,851 | +0.42(+1.28%) |
Jul 15, 2015 | 32.88 | 33.15 | 32.68 | 33.12 | 146,315 | +0.17(+0.51%) |
Jul 14, 2015 | 32.94 | 33.05 | 32.72 | 32.95 | 100,431 | +0.01(+0.03%) |
Jul 13, 2015 | 33.06 | 33.24 | 32.78 | 32.94 | 132,131 | +0.08(+0.26%) |
Jul 10, 2015 | 32.45 | 32.91 | 32.28 | 32.86 | 107,401 | +0.58(+1.81%) |
Jul 09, 2015 | 33.12 | 33.16 | 32.24 | 32.28 | 235,376 | -0.58(-1.78%) |
Jul 08, 2015 | 32.63 | 33.03 | 32.59 | 32.86 | 207,351 | +0.05(+0.15%) |
Jul 07, 2015 | 32.49 | 32.94 | 32.39 | 32.81 | 184,897 | +0.41(+1.25%) |
Jul 06, 2015 | 31.85 | 32.44 | 31.74 | 32.40 | 134,810 | +0.42(+1.32%) |
Jul 02, 2015 | 31.90 | 31.98 | 31.98 | 31.98 | 114,922 | +0.20(+0.64%) |
Jul 01, 2015 | 31.76 | 31.97 | 31.37 | 31.78 | 194,606 | +0.15(+0.48%) |
Jun 30, 2015 | 31.91 | 31.91 | 31.45 | 31.62 | 233,623 | -0.03(-0.11%) |
Jun 29, 2015 | 32.11 | 32.56 | 31.62 | 31.66 | 325,870 | -0.58(-1.78%) |
Jun 26, 2015 | 31.94 | 32.34 | 31.67 | 32.23 | 477,713 | +0.36(+1.14%) |
Jun 25, 2015 | 31.96 | 31.96 | 31.62 | 31.87 | 181,313 | -0.01(-0.03%) |
Jun 24, 2015 | 31.87 | 31.96 | 31.68 | 31.88 | 188,839 | -0.03(-0.11%) |
Jun 23, 2015 | 31.78 | 31.94 | 31.46 | 31.91 | 232,961 | +0.07(+0.21%) |
Jun 22, 2015 | 31.63 | 32.05 | 31.36 | 31.84 | 218,174 | +0.47(+1.51%) |
Jun 19, 2015 | 31.56 | 31.75 | 31.21 | 31.37 | 789,706 | -0.14(-0.43%) |
Jun 18, 2015 | 30.91 | 31.61 | 30.85 | 31.51 | 309,566 | +0.63(+2.03%) |
Jun 17, 2015 | 30.73 | 31.30 | 30.56 | 30.88 | 262,898 | +0.22(+0.72%) |
Jun 16, 2015 | 30.73 | 30.89 | 30.34 | 30.66 | 300,747 | -0.05(-0.17%) |
Jun 15, 2015 | 31.23 | 31.37 | 30.39 | 30.71 | 470,928 | -0.92(-2.91%) |
Jun 12, 2015 | 31.74 | 31.99 | 31.57 | 31.63 | 155,108 | -0.18(-0.56%) |
Jun 11, 2015 | 32.05 | 32.18 | 31.63 | 31.81 | 225,339 | -0.15(-0.48%) |
Jun 10, 2015 | 31.85 | 32.27 | 31.74 | 31.96 | 229,585 | +0.30(+0.94%) |
Jun 09, 2015 | 31.53 | 31.88 | 31.51 | 31.67 | 182,112 | +0.10(+0.32%) |
Jun 08, 2015 | 31.27 | 31.72 | 31.13 | 31.56 | 222,680 | +0.25(+0.78%) |
Jun 05, 2015 | 31.51 | 31.57 | 30.65 | 31.32 | 301,627 | -0.41(-1.31%) |
Jun 04, 2015 | 31.78 | 32.05 | 31.67 | 31.73 | 148,122 | -0.29(-0.90%) |
Jun 03, 2015 | 32.61 | 32.70 | 32.01 | 32.02 | 227,714 | -0.62(-1.89%) |
Jun 02, 2015 | 32.50 | 32.72 | 32.23 | 32.64 | 227,671 | -0.02(-0.05%) |
Jun 01, 2015 | 32.74 | 32.81 | 32.26 | 32.66 | 174,740 | +0.15(+0.47%) |
May 29, 2015 | 32.65 | 32.77 | 32.24 | 32.50 | 216,454 | -0.25(-0.75%) |
May 28, 2015 | 32.78 | 32.87 | 32.01 | 32.75 | 283,030 | -0.05(-0.15%) |
May 27, 2015 | 32.23 | 32.88 | 31.94 | 32.80 | 266,943 | +0.64(+2.00%) |
May 26, 2015 | 32.55 | 32.55 | 31.91 | 32.16 | 201,213 | -0.54(-1.66%) |
May 22, 2015 | 33.25 | 32.70 | 32.70 | 32.70 | 207,971 | -0.51(-1.53%) |
May 21, 2015 | 33.32 | 33.47 | 32.65 | 33.21 | 213,987 | +0.16(+0.49%) |
May 20, 2015 | 32.76 | 33.09 | 32.57 | 33.05 | 191,176 | +0.24(+0.72%) |
May 19, 2015 | 32.72 | 32.83 | 32.33 | 32.81 | 220,448 | +0.05(+0.16%) |
May 18, 2015 | 32.30 | 32.77 | 32.23 | 32.76 | 170,379 | +0.30(+0.91%) |
May 15, 2015 | 32.94 | 32.94 | 32.29 | 32.46 | 177,864 | -0.48(-1.46%) |
May 14, 2015 | 32.11 | 32.96 | 32.00 | 32.94 | 218,053 | +0.95(+2.96%) |
May 13, 2015 | 32.30 | 32.43 | 31.76 | 32.00 | 147,332 | -0.09(-0.28%) |
May 12, 2015 | 32.23 | 32.23 | 31.60 | 32.09 | 185,345 | -0.29(-0.91%) |
May 11, 2015 | 32.00 | 32.54 | 31.89 | 32.38 | 280,128 | +0.19(+0.60%) |
May 08, 2015 | 32.74 | 32.74 | 31.87 | 32.19 | 136,877 | -0.18(-0.55%) |
May 07, 2015 | 32.62 | 32.80 | 32.25 | 32.36 | 120,447 | -0.05(-0.16%) |
May 06, 2015 | 31.88 | 32.67 | 31.57 | 32.41 | 276,465 | +0.53(+1.66%) |
May 05, 2015 | 32.84 | 33.09 | 31.56 | 31.88 | 278,344 | -0.93(-2.82%) |
May 04, 2015 | 32.50 | 33.24 | 32.41 | 32.81 | 175,474 | +0.34(+1.06%) |
May 01, 2015 | 32.37 | 32.79 | 32.17 | 32.47 | 184,287 | +0.18(+0.55%) |
Apr 30, 2015 | 33.13 | 33.35 | 32.19 | 32.29 | 255,689 | -0.96(-2.88%) |
Apr 29, 2015 | 33.46 | 33.62 | 33.17 | 33.25 | 133,057 | -0.35(-1.05%) |
Apr 28, 2015 | 33.26 | 33.86 | 33.25 | 33.60 | 112,365 | +0.26(+0.78%) |
Apr 27, 2015 | 33.77 | 33.97 | 33.16 | 33.34 | 118,347 | -0.24(-0.70%) |
Apr 24, 2015 | 33.37 | 33.98 | 33.23 | 33.58 | 153,757 | +0.25(+0.76%) |
Apr 23, 2015 | 33.17 | 33.40 | 33.07 | 33.32 | 108,279 | +0.17(+0.51%) |
Apr 22, 2015 | 33.22 | 33.37 | 32.76 | 33.15 | 117,183 | -0.08(-0.23%) |
Apr 21, 2015 | 33.53 | 33.64 | 33.05 | 33.23 | 139,848 | -0.24(-0.73%) |
Apr 20, 2015 | 33.00 | 33.86 | 33.00 | 33.47 | 147,957 | +0.61(+1.87%) |
Apr 17, 2015 | 33.24 | 33.39 | 32.74 | 32.86 | 167,351 | -0.48(-1.44%) |
Apr 16, 2015 | 33.19 | 33.39 | 32.94 | 33.34 | 126,648 | +0.08(+0.25%) |
Apr 15, 2015 | 33.64 | 33.84 | 33.21 | 33.26 | 192,268 | -0.45(-1.32%) |
Apr 14, 2015 | 33.27 | 33.75 | 33.18 | 33.70 | 125,867 | +0.42(+1.26%) |
Apr 13, 2015 | 33.74 | 33.88 | 32.94 | 33.28 | 128,232 | -0.40(-1.17%) |
Apr 10, 2015 | 33.23 | 33.69 | 33.12 | 33.68 | 151,060 | +0.70(+2.12%) |
Apr 09, 2015 | 33.17 | 33.36 | 32.80 | 32.98 | 156,981 | -0.23(-0.68%) |
Apr 08, 2015 | 33.48 | 33.52 | 33.05 | 33.21 | 177,869 | -0.24(-0.70%) |
Apr 07, 2015 | 34.16 | 34.19 | 33.42 | 33.44 | 166,763 | -0.63(-1.85%) |
Apr 06, 2015 | 33.91 | 34.23 | 33.74 | 34.07 | 168,272 | +0.12(+0.35%) |
Apr 02, 2015 | 33.63 | 33.95 | 33.95 | 33.95 | 106,531 | +0.40(+1.20%) |