Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 34.36 | 34.66 | 34.26 | 34.53 | 2,094,148 | -0.21(-0.60%) |
Apr 28, 2016 | 34.43 | 34.93 | 34.41 | 34.73 | 1,461,112 | -0.05(-0.13%) |
Apr 27, 2016 | 34.74 | 34.93 | 34.51 | 34.78 | 2,929,294 | -0.12(-0.34%) |
Apr 26, 2016 | 35.14 | 35.30 | 34.85 | 34.90 | 1,536,560 | -0.38(-1.08%) |
Apr 25, 2016 | 34.94 | 35.31 | 34.92 | 35.28 | 1,623,304 | +0.17(+0.48%) |
Apr 22, 2016 | 35.20 | 35.24 | 34.81 | 35.11 | 1,994,095 | -0.43(-1.20%) |
Apr 21, 2016 | 35.69 | 35.78 | 35.51 | 35.54 | 1,661,920 | -0.77(-2.12%) |
Apr 20, 2016 | 36.30 | 36.56 | 36.20 | 36.31 | 1,532,047 | -0.17(-0.46%) |
Apr 19, 2016 | 36.42 | 36.57 | 36.38 | 36.48 | 1,986,590 | +0.77(+2.16%) |
Apr 18, 2016 | 35.49 | 35.77 | 35.48 | 35.71 | 1,652,955 | +0.13(+0.36%) |
Apr 15, 2016 | 35.43 | 35.60 | 35.39 | 35.58 | 1,491,171 | +0.33(+0.93%) |
Apr 14, 2016 | 35.52 | 35.54 | 35.24 | 35.25 | 1,782,243 | -0.05(-0.15%) |
Apr 13, 2016 | 35.44 | 35.50 | 35.16 | 35.30 | 2,100,425 | +0.03(+0.09%) |
Apr 12, 2016 | 35.20 | 35.30 | 34.98 | 35.27 | 1,179,924 | +0.35(+1.01%) |
Apr 11, 2016 | 35.02 | 35.21 | 34.92 | 34.92 | 1,505,869 | +0.11(+0.33%) |
Apr 08, 2016 | 34.83 | 34.93 | 34.72 | 34.81 | 916,991 | +0.06(+0.18%) |
Apr 07, 2016 | 34.79 | 34.99 | 34.62 | 34.75 | 1,224,921 | -0.24(-0.70%) |
Apr 06, 2016 | 34.58 | 34.99 | 34.56 | 34.99 | 1,367,885 | +0.54(+1.57%) |
Apr 05, 2016 | 34.46 | 34.56 | 34.32 | 34.45 | 1,571,269 | -0.17(-0.49%) |
Apr 04, 2016 | 34.91 | 34.91 | 34.54 | 34.62 | 2,115,400 | +0.18(+0.53%) |
Apr 01, 2016 | 33.96 | 34.45 | 33.96 | 34.43 | 1,243,915 | -0.06(-0.18%) |
Mar 31, 2016 | 34.81 | 34.81 | 34.46 | 34.49 | 1,528,406 | -0.45(-1.29%) |
Mar 30, 2016 | 35.14 | 35.28 | 34.86 | 34.94 | 1,848,355 | +0.24(+0.68%) |
Mar 29, 2016 | 34.53 | 34.72 | 34.39 | 34.71 | 2,029,609 | +0.50(+1.47%) |
Mar 28, 2016 | 34.19 | 34.33 | 34.10 | 34.20 | 791,973 | +0.13(+0.38%) |
Mar 24, 2016 | 34.05 | 34.07 | 34.07 | 34.07 | 1,583,928 | +0.02(+0.07%) |
Mar 23, 2016 | 34.10 | 34.17 | 33.97 | 34.05 | 1,371,636 | +0.36(+1.07%) |
Mar 22, 2016 | 33.57 | 33.77 | 33.55 | 33.69 | 1,400,903 | -0.34(-1.01%) |
Mar 21, 2016 | 33.98 | 34.18 | 33.98 | 34.04 | 1,330,228 | -0.29(-0.85%) |
Mar 18, 2016 | 34.23 | 34.56 | 34.17 | 34.33 | 1,801,352 | -0.08(-0.22%) |
Mar 17, 2016 | 33.97 | 34.49 | 33.86 | 34.40 | 1,829,643 | +0.44(+1.30%) |
Mar 16, 2016 | 33.65 | 34.01 | 33.51 | 33.96 | 1,529,857 | -0.08(-0.22%) |
Mar 15, 2016 | 33.87 | 34.18 | 33.83 | 34.04 | 1,191,296 | +0.10(+0.29%) |
Mar 14, 2016 | 34.06 | 34.14 | 33.88 | 33.94 | 1,582,908 | -0.14(-0.40%) |
Mar 11, 2016 | 34.01 | 34.10 | 33.89 | 34.07 | 1,570,595 | +0.37(+1.11%) |
Mar 10, 2016 | 34.32 | 34.47 | 33.41 | 33.70 | 2,152,593 | -0.17(-0.50%) |
Mar 09, 2016 | 33.93 | 34.10 | 33.79 | 33.87 | 1,437,754 | +0.18(+0.52%) |
Mar 08, 2016 | 33.59 | 33.88 | 33.51 | 33.69 | 1,388,547 | +0.11(+0.34%) |
Mar 07, 2016 | 33.41 | 33.67 | 33.32 | 33.58 | 1,205,856 | -0.27(-0.81%) |
Mar 04, 2016 | 33.90 | 33.94 | 33.77 | 33.85 | 1,750,587 | +0.45(+1.35%) |
Mar 03, 2016 | 32.94 | 33.42 | 32.94 | 33.40 | 1,444,813 | +0.29(+0.88%) |
Mar 02, 2016 | 33.14 | 33.17 | 32.79 | 33.11 | 1,946,911 | -0.59(-1.74%) |
Mar 01, 2016 | 33.30 | 33.77 | 33.30 | 33.70 | 1,753,830 | +1.01(+3.08%) |
Feb 29, 2016 | 32.75 | 33.06 | 32.69 | 32.69 | 1,442,635 | -0.15(-0.46%) |
Feb 26, 2016 | 33.28 | 33.34 | 32.81 | 32.84 | 1,191,404 | -0.48(-1.44%) |
Feb 25, 2016 | 33.15 | 33.33 | 33.10 | 33.33 | 1,100,532 | +0.53(+1.63%) |
Feb 24, 2016 | 32.49 | 32.82 | 32.33 | 32.79 | 1,700,699 | -0.08(-0.23%) |
Feb 23, 2016 | 33.14 | 33.30 | 32.87 | 32.87 | 1,348,256 | -0.46(-1.37%) |
Feb 22, 2016 | 33.21 | 33.47 | 33.21 | 33.33 | 1,290,830 | +0.00(+0.00%) |
Feb 19, 2016 | 33.03 | 33.36 | 32.98 | 33.33 | 2,084,999 | +0.14(+0.41%) |
Feb 18, 2016 | 33.36 | 33.42 | 33.10 | 33.19 | 1,839,815 | -0.25(-0.75%) |
Feb 17, 2016 | 33.26 | 33.54 | 33.14 | 33.44 | 1,619,245 | +0.32(+0.97%) |
Feb 16, 2016 | 33.25 | 33.25 | 32.81 | 33.12 | 2,253,474 | +0.29(+0.88%) |
Feb 12, 2016 | 32.36 | 32.83 | 32.83 | 32.83 | 2,258,732 | +0.50(+1.53%) |
Feb 11, 2016 | 32.33 | 32.43 | 32.07 | 32.33 | 2,683,022 | -0.16(-0.49%) |
Feb 10, 2016 | 32.94 | 32.95 | 32.46 | 32.49 | 2,066,387 | -0.13(-0.40%) |
Feb 09, 2016 | 32.20 | 32.80 | 32.19 | 32.62 | 1,981,972 | -0.23(-0.70%) |
Feb 08, 2016 | 32.53 | 32.97 | 32.36 | 32.85 | 3,472,526 | -0.24(-0.74%) |
Feb 05, 2016 | 33.25 | 33.26 | 32.82 | 33.10 | 3,000,483 | -0.02(-0.05%) |
Feb 04, 2016 | 33.06 | 33.23 | 32.87 | 33.11 | 2,352,126 | -0.67(-1.99%) |
Feb 03, 2016 | 33.78 | 33.86 | 33.31 | 33.78 | 2,625,147 | +0.31(+0.93%) |
Feb 02, 2016 | 33.68 | 33.72 | 33.38 | 33.47 | 1,907,929 | -0.19(-0.56%) |
Feb 01, 2016 | 33.34 | 33.77 | 33.31 | 33.66 | 2,139,774 | +0.11(+0.34%) |
Jan 29, 2016 | 32.96 | 33.55 | 32.87 | 33.55 | 1,660,460 | +0.95(+2.91%) |
Jan 28, 2016 | 32.50 | 32.74 | 32.23 | 32.60 | 1,636,439 | +0.20(+0.63%) |
Jan 27, 2016 | 32.53 | 32.80 | 32.22 | 32.40 | 1,996,092 | +0.09(+0.28%) |
Jan 26, 2016 | 31.86 | 32.40 | 31.83 | 32.30 | 1,675,207 | +0.39(+1.23%) |
Jan 25, 2016 | 32.15 | 32.18 | 31.88 | 31.91 | 1,822,786 | -0.11(-0.36%) |
Jan 22, 2016 | 31.82 | 32.10 | 31.71 | 32.02 | 1,900,014 | +0.80(+2.57%) |
Jan 21, 2016 | 31.08 | 31.40 | 30.70 | 31.22 | 2,307,636 | +0.33(+1.08%) |
Jan 20, 2016 | 31.03 | 31.13 | 30.29 | 30.89 | 2,404,167 | -0.69(-2.18%) |
Jan 19, 2016 | 31.57 | 31.77 | 31.40 | 31.58 | 2,545,528 | +1.20(+3.94%) |
Jan 15, 2016 | 30.39 | 30.38 | 30.38 | 30.38 | 2,244,306 | -0.78(-2.50%) |
Jan 14, 2016 | 31.01 | 31.32 | 30.83 | 31.16 | 2,430,783 | +0.18(+0.59%) |
Jan 13, 2016 | 31.64 | 31.68 | 30.95 | 30.98 | 2,055,872 | -0.42(-1.35%) |
Jan 12, 2016 | 31.17 | 31.49 | 30.86 | 31.40 | 2,726,009 | +0.58(+1.87%) |
Jan 11, 2016 | 30.93 | 30.97 | 30.49 | 30.83 | 1,797,111 | +0.17(+0.57%) |
Jan 08, 2016 | 31.11 | 31.11 | 30.61 | 30.65 | 2,055,358 | -0.30(-0.98%) |
Jan 07, 2016 | 30.99 | 31.25 | 30.85 | 30.96 | 1,730,181 | -0.49(-1.57%) |
Jan 06, 2016 | 31.33 | 31.56 | 31.25 | 31.45 | 1,923,690 | -0.45(-1.43%) |
Jan 05, 2016 | 31.79 | 32.02 | 31.66 | 31.90 | 1,685,808 | -0.08(-0.24%) |
Jan 04, 2016 | 32.00 | 32.02 | 31.48 | 31.98 | 2,047,860 | -0.70(-2.13%) |
Dec 31, 2015 | 33.03 | 32.68 | 32.68 | 32.68 | 925,461 | -0.48(-1.44%) |
Dec 30, 2015 | 33.35 | 33.38 | 33.15 | 33.15 | 1,142,537 | -0.16(-0.48%) |
Dec 29, 2015 | 33.19 | 33.37 | 33.11 | 33.31 | 1,687,480 | +0.40(+1.22%) |
Dec 28, 2015 | 32.83 | 32.96 | 32.77 | 32.91 | 856,045 | +0.04(+0.12%) |
Dec 24, 2015 | 32.85 | 32.87 | 32.87 | 32.87 | 613,895 | +0.00(+0.00%) |
Dec 23, 2015 | 32.52 | 32.87 | 32.51 | 32.87 | 1,662,926 | +0.67(+2.07%) |
Dec 22, 2015 | 32.05 | 32.24 | 31.81 | 32.21 | 1,893,090 | +0.21(+0.66%) |
Dec 21, 2015 | 32.41 | 32.42 | 31.75 | 31.99 | 1,484,519 | +0.05(+0.17%) |
Dec 18, 2015 | 32.21 | 32.25 | 31.94 | 31.94 | 2,212,300 | -0.51(-1.56%) |
Dec 17, 2015 | 32.55 | 32.69 | 32.44 | 32.45 | 1,659,241 | -0.36(-1.11%) |
Dec 16, 2015 | 32.55 | 32.89 | 32.39 | 32.81 | 1,660,735 | +0.64(+2.00%) |
Dec 15, 2015 | 32.12 | 32.35 | 32.11 | 32.17 | 2,025,591 | +0.40(+1.26%) |
Dec 14, 2015 | 31.75 | 31.88 | 31.43 | 31.77 | 3,211,781 | +0.05(+0.17%) |
Dec 11, 2015 | 31.93 | 32.04 | 31.67 | 31.71 | 2,241,881 | -0.55(-1.69%) |
Dec 10, 2015 | 32.44 | 32.49 | 32.20 | 32.26 | 2,143,430 | -0.22(-0.68%) |
Dec 09, 2015 | 32.62 | 32.87 | 32.27 | 32.48 | 2,430,680 | +0.05(+0.14%) |
Dec 08, 2015 | 32.37 | 32.54 | 32.26 | 32.43 | 1,919,799 | -0.39(-1.18%) |
Dec 07, 2015 | 32.72 | 32.87 | 32.62 | 32.82 | 1,425,020 | +0.36(+1.12%) |
Dec 04, 2015 | 31.82 | 32.49 | 31.80 | 32.46 | 1,941,180 | +0.55(+1.71%) |
Dec 03, 2015 | 32.46 | 32.46 | 31.80 | 31.91 | 2,431,176 | -0.71(-2.18%) |
Dec 02, 2015 | 32.73 | 32.91 | 32.60 | 32.62 | 1,833,580 | +0.05(+0.16%) |
Dec 01, 2015 | 32.46 | 32.57 | 32.33 | 32.57 | 1,559,949 | +0.10(+0.30%) |
Nov 30, 2015 | 32.93 | 32.97 | 32.44 | 32.47 | 1,644,056 | -0.55(-1.65%) |
Nov 27, 2015 | 33.15 | 33.23 | 32.96 | 33.02 | 1,087,993 | -0.09(-0.27%) |
Nov 25, 2015 | 33.12 | 33.11 | 33.11 | 33.11 | 2,378,117 | +0.46(+1.42%) |
Nov 24, 2015 | 32.27 | 32.71 | 32.26 | 32.65 | 2,222,537 | -0.13(-0.39%) |
Nov 23, 2015 | 32.97 | 33.07 | 32.71 | 32.77 | 1,623,859 | -0.21(-0.64%) |
Nov 20, 2015 | 32.90 | 33.15 | 32.90 | 32.99 | 3,519,871 | +0.05(+0.16%) |
Nov 19, 2015 | 32.80 | 33.00 | 32.78 | 32.93 | 2,242,634 | +0.20(+0.63%) |
Nov 18, 2015 | 32.27 | 32.75 | 32.27 | 32.73 | 3,394,659 | +0.29(+0.89%) |
Nov 17, 2015 | 32.52 | 32.65 | 32.37 | 32.44 | 3,221,379 | +0.23(+0.73%) |
Nov 16, 2015 | 31.85 | 32.21 | 31.83 | 32.21 | 1,633,830 | +0.38(+1.19%) |
Nov 13, 2015 | 31.85 | 31.94 | 31.72 | 31.83 | 1,574,865 | -0.45(-1.41%) |
Nov 12, 2015 | 32.50 | 32.60 | 32.28 | 32.28 | 1,809,009 | -0.58(-1.78%) |
Nov 11, 2015 | 32.74 | 32.99 | 32.70 | 32.87 | 2,163,662 | +0.40(+1.24%) |
Nov 10, 2015 | 32.09 | 32.50 | 32.08 | 32.46 | 1,674,656 | -0.03(-0.09%) |
Nov 09, 2015 | 32.38 | 32.55 | 32.28 | 32.49 | 1,408,740 | -0.38(-1.15%) |
Nov 06, 2015 | 32.93 | 33.05 | 32.59 | 32.87 | 1,343,080 | -0.58(-1.74%) |
Nov 05, 2015 | 33.49 | 33.56 | 33.32 | 33.46 | 1,413,944 | -0.15(-0.45%) |
Nov 04, 2015 | 33.69 | 33.73 | 33.51 | 33.61 | 971,812 | -0.17(-0.49%) |
Nov 03, 2015 | 33.49 | 33.80 | 33.43 | 33.77 | 1,245,951 | -0.02(-0.07%) |
Nov 02, 2015 | 33.80 | 33.90 | 33.62 | 33.80 | 1,414,811 | +0.11(+0.34%) |
Oct 30, 2015 | 33.75 | 33.97 | 33.68 | 33.68 | 1,054,759 | -0.41(-1.20%) |
Oct 29, 2015 | 34.02 | 34.14 | 33.96 | 34.09 | 970,377 | +0.12(+0.36%) |
Oct 28, 2015 | 34.19 | 34.27 | 33.72 | 33.97 | 1,824,819 | +0.14(+0.41%) |
Oct 27, 2015 | 33.90 | 33.99 | 33.78 | 33.83 | 1,219,119 | -0.23(-0.68%) |
Oct 26, 2015 | 34.16 | 34.25 | 34.03 | 34.07 | 842,630 | -0.11(-0.31%) |
Oct 23, 2015 | 34.43 | 34.49 | 34.07 | 34.17 | 1,152,628 | -0.21(-0.61%) |
Oct 22, 2015 | 34.25 | 34.52 | 34.22 | 34.38 | 1,755,726 | +0.38(+1.13%) |
Oct 21, 2015 | 34.17 | 34.22 | 33.99 | 34.00 | 1,307,679 | -0.03(-0.09%) |
Oct 20, 2015 | 34.13 | 34.13 | 33.95 | 34.03 | 869,312 | -0.03(-0.09%) |
Oct 19, 2015 | 34.07 | 34.14 | 33.90 | 34.06 | 917,959 | +0.06(+0.18%) |
Oct 16, 2015 | 33.77 | 34.02 | 33.73 | 34.00 | 1,089,589 | +0.19(+0.56%) |
Oct 15, 2015 | 33.64 | 33.84 | 33.52 | 33.81 | 1,767,680 | +1.39(+4.29%) |
Oct 14, 2015 | 32.39 | 32.55 | 32.38 | 32.42 | 1,010,585 | +0.04(+0.12%) |
Oct 13, 2015 | 32.22 | 32.58 | 32.22 | 32.38 | 1,214,988 | -0.11(-0.32%) |
Oct 12, 2015 | 32.38 | 32.67 | 32.36 | 32.49 | 1,092,516 | +0.40(+1.24%) |
Oct 09, 2015 | 31.98 | 32.25 | 31.94 | 32.09 | 1,166,379 | -0.17(-0.54%) |
Oct 08, 2015 | 31.68 | 32.27 | 31.58 | 32.26 | 1,062,083 | +0.34(+1.06%) |
Oct 07, 2015 | 31.71 | 31.94 | 31.61 | 31.92 | 1,423,345 | +0.05(+0.17%) |
Oct 06, 2015 | 31.88 | 32.05 | 31.84 | 31.87 | 1,021,564 | -0.02(-0.07%) |
Oct 05, 2015 | 31.73 | 31.90 | 31.70 | 31.89 | 1,164,125 | +0.59(+1.90%) |
Oct 02, 2015 | 30.64 | 31.30 | 30.55 | 31.30 | 1,522,594 | +0.59(+1.91%) |
Oct 01, 2015 | 30.88 | 30.91 | 30.48 | 30.71 | 1,671,521 | +0.05(+0.15%) |
Sep 30, 2015 | 30.66 | 30.69 | 30.42 | 30.67 | 2,602,996 | +0.76(+2.54%) |
Sep 29, 2015 | 29.55 | 29.94 | 29.43 | 29.91 | 1,332,953 | +0.32(+1.07%) |
Sep 28, 2015 | 29.97 | 29.97 | 29.53 | 29.59 | 1,203,410 | -0.50(-1.67%) |
Sep 25, 2015 | 30.13 | 30.39 | 29.98 | 30.09 | 1,399,416 | +0.71(+2.41%) |
Sep 24, 2015 | 29.29 | 29.50 | 29.03 | 29.39 | 1,651,214 | -0.28(-0.94%) |
Sep 23, 2015 | 29.76 | 29.78 | 29.50 | 29.67 | 848,024 | -0.08(-0.25%) |
Sep 22, 2015 | 29.82 | 29.84 | 29.46 | 29.74 | 1,798,254 | -0.84(-2.75%) |
Sep 21, 2015 | 30.76 | 30.77 | 30.46 | 30.58 | 780,000 | +0.11(+0.35%) |
Sep 18, 2015 | 30.60 | 30.78 | 30.45 | 30.48 | 1,193,788 | -0.38(-1.22%) |
Sep 17, 2015 | 30.86 | 31.15 | 30.69 | 30.85 | 1,778,367 | -0.05(-0.17%) |
Sep 16, 2015 | 30.77 | 30.93 | 30.65 | 30.91 | 1,332,785 | +1.02(+3.42%) |
Sep 15, 2015 | 29.64 | 29.93 | 29.56 | 29.88 | 2,062,965 | +0.29(+0.99%) |
Sep 14, 2015 | 29.58 | 29.72 | 29.50 | 29.59 | 1,856,745 | -0.19(-0.63%) |
Sep 11, 2015 | 29.68 | 29.82 | 29.61 | 29.78 | 2,320,420 | -0.10(-0.33%) |
Sep 10, 2015 | 29.89 | 29.97 | 29.76 | 29.88 | 3,839,747 | -0.25(-0.82%) |
Sep 09, 2015 | 30.79 | 30.79 | 30.09 | 30.13 | 1,810,890 | -0.08(-0.27%) |
Sep 08, 2015 | 30.19 | 30.28 | 30.00 | 30.21 | 948,713 | +0.73(+2.47%) |
Sep 04, 2015 | 29.52 | 29.48 | 29.48 | 29.48 | 1,268,220 | -0.59(-1.98%) |
Sep 03, 2015 | 30.14 | 30.31 | 29.99 | 30.07 | 1,059,013 | +0.13(+0.43%) |
Sep 02, 2015 | 29.88 | 29.95 | 29.67 | 29.94 | 1,288,643 | +0.55(+1.87%) |
Sep 01, 2015 | 29.61 | 29.73 | 29.29 | 29.40 | 1,725,251 | -0.92(-3.03%) |
Aug 31, 2015 | 30.29 | 30.37 | 30.13 | 30.31 | 933,479 | -0.03(-0.10%) |
Aug 28, 2015 | 30.09 | 30.35 | 30.00 | 30.34 | 1,659,254 | -0.20(-0.64%) |
Aug 27, 2015 | 30.18 | 30.56 | 30.16 | 30.54 | 2,264,833 | +0.38(+1.27%) |
Aug 26, 2015 | 30.19 | 30.19 | 29.55 | 30.16 | 2,493,108 | +0.37(+1.24%) |
Aug 25, 2015 | 30.76 | 30.76 | 29.77 | 29.79 | 2,520,196 | -0.11(-0.35%) |
Aug 24, 2015 | 29.64 | 30.50 | 29.13 | 29.89 | 3,967,987 | -0.86(-2.81%) |
Aug 21, 2015 | 31.37 | 31.45 | 30.76 | 30.76 | 1,804,295 | -0.80(-2.53%) |
Aug 20, 2015 | 31.70 | 31.75 | 31.53 | 31.55 | 1,312,622 | -0.67(-2.08%) |
Aug 19, 2015 | 32.32 | 32.41 | 32.09 | 32.22 | 1,058,438 | -0.53(-1.61%) |
Aug 18, 2015 | 32.70 | 32.89 | 32.66 | 32.75 | 858,371 | -0.25(-0.75%) |
Aug 17, 2015 | 32.66 | 33.00 | 32.61 | 33.00 | 813,534 | -0.13(-0.39%) |
Aug 14, 2015 | 33.03 | 33.16 | 32.91 | 33.13 | 1,103,071 | -0.02(-0.07%) |
Aug 13, 2015 | 33.03 | 33.23 | 32.94 | 33.15 | 982,955 | +0.14(+0.41%) |
Aug 12, 2015 | 32.62 | 33.05 | 32.55 | 33.01 | 2,105,074 | -1.17(-3.41%) |
Aug 11, 2015 | 34.22 | 34.29 | 34.10 | 34.18 | 1,555,574 | -0.47(-1.35%) |
Aug 10, 2015 | 34.40 | 34.70 | 34.40 | 34.64 | 1,073,205 | +0.19(+0.55%) |
Aug 07, 2015 | 34.28 | 34.48 | 34.20 | 34.46 | 878,463 | -0.09(-0.26%) |
Aug 06, 2015 | 34.63 | 34.73 | 34.52 | 34.55 | 1,038,742 | +0.08(+0.24%) |
Aug 05, 2015 | 34.39 | 34.54 | 34.36 | 34.46 | 780,453 | +0.28(+0.81%) |
Aug 04, 2015 | 34.24 | 34.29 | 34.08 | 34.19 | 1,052,507 | +0.01(+0.02%) |
Aug 03, 2015 | 34.28 | 34.33 | 34.03 | 34.18 | 985,094 | +0.34(+0.99%) |
Jul 31, 2015 | 33.85 | 33.99 | 33.78 | 33.84 | 863,751 | +0.10(+0.29%) |
Jul 30, 2015 | 33.61 | 33.78 | 33.42 | 33.75 | 950,613 | +0.16(+0.49%) |
Jul 29, 2015 | 33.49 | 33.66 | 33.46 | 33.58 | 1,492,824 | +0.16(+0.47%) |
Jul 28, 2015 | 33.21 | 33.43 | 33.09 | 33.43 | 1,012,593 | +0.31(+0.95%) |
Jul 27, 2015 | 33.44 | 33.44 | 33.07 | 33.11 | 1,014,127 | -0.28(-0.83%) |
Jul 24, 2015 | 33.75 | 33.76 | 33.37 | 33.39 | 859,661 | -0.19(-0.56%) |
Jul 23, 2015 | 33.87 | 33.87 | 33.48 | 33.58 | 1,156,015 | +0.13(+0.40%) |
Jul 22, 2015 | 33.30 | 33.47 | 33.28 | 33.44 | 921,579 | +0.15(+0.45%) |
Jul 21, 2015 | 33.54 | 33.58 | 33.25 | 33.29 | 1,082,510 | -0.37(-1.11%) |
Jul 20, 2015 | 33.66 | 33.73 | 33.51 | 33.66 | 1,298,641 | +0.09(+0.27%) |
Jul 17, 2015 | 33.62 | 33.73 | 33.51 | 33.58 | 1,311,537 | -0.36(-1.06%) |
Jul 16, 2015 | 34.00 | 34.08 | 33.81 | 33.93 | 1,327,376 | +0.31(+0.91%) |
Jul 15, 2015 | 33.66 | 33.74 | 33.55 | 33.63 | 1,189,094 | -0.10(-0.31%) |
Jul 14, 2015 | 33.83 | 33.84 | 33.61 | 33.73 | 1,075,412 | +0.43(+1.30%) |
Jul 13, 2015 | 33.37 | 33.45 | 33.20 | 33.30 | 989,592 | -0.04(-0.11%) |
Jul 10, 2015 | 33.37 | 33.48 | 33.21 | 33.34 | 1,690,409 | +1.22(+3.81%) |
Jul 09, 2015 | 32.35 | 32.40 | 32.10 | 32.11 | 1,029,980 | +0.34(+1.08%) |
Jul 08, 2015 | 31.78 | 31.90 | 31.64 | 31.77 | 1,112,381 | -0.12(-0.37%) |
Jul 07, 2015 | 31.45 | 31.98 | 31.24 | 31.89 | 1,710,008 | +0.20(+0.64%) |
Jul 06, 2015 | 31.54 | 31.90 | 31.51 | 31.69 | 1,524,425 | -0.38(-1.19%) |
Jul 02, 2015 | 32.22 | 32.07 | 32.07 | 32.07 | 1,070,842 | -0.30(-0.92%) |
Jul 01, 2015 | 32.49 | 32.56 | 32.23 | 32.37 | 1,027,845 | +0.29(+0.91%) |
Jun 30, 2015 | 32.43 | 32.43 | 31.89 | 32.07 | 1,479,803 | -0.12(-0.37%) |
Jun 29, 2015 | 32.58 | 32.75 | 32.18 | 32.19 | 1,351,002 | -1.02(-3.08%) |
Jun 26, 2015 | 33.40 | 33.51 | 33.17 | 33.22 | 1,189,266 | -0.02(-0.05%) |
Jun 25, 2015 | 33.34 | 33.41 | 33.15 | 33.23 | 936,344 | -0.20(-0.60%) |
Jun 24, 2015 | 33.52 | 33.63 | 33.34 | 33.43 | 1,554,363 | -0.03(-0.09%) |
Jun 23, 2015 | 33.78 | 33.78 | 33.40 | 33.46 | 1,371,750 | -0.06(-0.18%) |
Jun 22, 2015 | 33.46 | 33.69 | 33.39 | 33.52 | 1,417,378 | +0.71(+2.16%) |
Jun 19, 2015 | 32.87 | 32.99 | 32.80 | 32.81 | 815,449 | -0.07(-0.20%) |
Jun 18, 2015 | 32.71 | 33.07 | 32.63 | 32.88 | 1,625,211 | +0.26(+0.80%) |
Jun 17, 2015 | 32.40 | 32.66 | 32.27 | 32.62 | 1,103,712 | +0.05(+0.16%) |
Jun 16, 2015 | 32.36 | 32.63 | 32.29 | 32.57 | 740,906 | +0.19(+0.60%) |
Jun 15, 2015 | 32.17 | 32.40 | 32.12 | 32.37 | 714,129 | -0.06(-0.18%) |
Jun 12, 2015 | 32.31 | 32.52 | 32.16 | 32.43 | 917,906 | -0.52(-1.56%) |
Jun 11, 2015 | 32.99 | 33.18 | 32.84 | 32.95 | 838,583 | +0.26(+0.80%) |
Jun 10, 2015 | 32.37 | 32.86 | 32.33 | 32.69 | 964,122 | +0.69(+2.15%) |
Jun 09, 2015 | 31.95 | 32.07 | 31.74 | 32.00 | 916,229 | -0.03(-0.09%) |
Jun 08, 2015 | 32.02 | 32.15 | 31.87 | 32.03 | 1,059,288 | -0.04(-0.14%) |
Jun 05, 2015 | 32.23 | 32.26 | 31.95 | 32.07 | 1,234,570 | -0.67(-2.05%) |
Jun 04, 2015 | 32.77 | 33.16 | 32.68 | 32.75 | 1,069,924 | -0.22(-0.68%) |
Jun 03, 2015 | 33.15 | 33.18 | 32.91 | 32.97 | 1,226,232 | +0.40(+1.21%) |
Jun 02, 2015 | 32.55 | 32.69 | 32.36 | 32.57 | 1,360,497 | -0.10(-0.30%) |
Jun 01, 2015 | 32.89 | 32.93 | 32.48 | 32.67 | 1,032,354 | -0.29(-0.88%) |
May 29, 2015 | 33.16 | 33.20 | 32.79 | 32.96 | 828,929 | -0.28(-0.85%) |
May 28, 2015 | 33.31 | 33.32 | 33.07 | 33.25 | 625,517 | +0.01(+0.02%) |
May 27, 2015 | 32.87 | 33.28 | 32.81 | 33.24 | 1,073,427 | +0.47(+1.44%) |
May 26, 2015 | 33.15 | 33.19 | 32.69 | 32.77 | 891,775 | -0.49(-1.48%) |
May 22, 2015 | 33.52 | 33.26 | 33.26 | 33.26 | 613,708 | -0.26(-0.78%) |
May 21, 2015 | 33.51 | 33.60 | 33.43 | 33.52 | 603,301 | +0.03(+0.09%) |
May 20, 2015 | 33.34 | 33.59 | 33.34 | 33.49 | 730,807 | +0.02(+0.07%) |
May 19, 2015 | 33.32 | 33.57 | 33.25 | 33.47 | 893,154 | +0.13(+0.38%) |
May 18, 2015 | 33.24 | 33.40 | 33.18 | 33.34 | 700,143 | -0.18(-0.53%) |
May 15, 2015 | 33.50 | 33.58 | 33.33 | 33.52 | 807,187 | -0.07(-0.20%) |
May 14, 2015 | 33.52 | 33.62 | 33.44 | 33.59 | 1,105,252 | +0.52(+1.56%) |
May 13, 2015 | 33.16 | 33.28 | 32.93 | 33.07 | 2,186,811 | +0.07(+0.23%) |
May 12, 2015 | 32.92 | 33.08 | 32.84 | 33.00 | 1,205,173 | -0.11(-0.34%) |
May 11, 2015 | 32.97 | 33.26 | 32.90 | 33.11 | 1,384,153 | -0.19(-0.58%) |
May 08, 2015 | 32.98 | 33.43 | 32.96 | 33.31 | 1,663,799 | +1.02(+3.14%) |
May 07, 2015 | 32.09 | 32.32 | 32.01 | 32.29 | 1,184,502 | +0.11(+0.35%) |
May 06, 2015 | 32.41 | 32.42 | 32.07 | 32.18 | 1,244,982 | +0.07(+0.23%) |
May 05, 2015 | 32.62 | 32.69 | 32.09 | 32.10 | 1,700,079 | -0.62(-1.89%) |
May 04, 2015 | 32.68 | 32.80 | 32.62 | 32.72 | 836,380 | +0.00(+0.00%) |