Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 37.86 | 37.98 | 37.52 | 37.78 | 958,065 | -0.25(-0.65%) |
Apr 28, 2016 | 38.15 | 38.42 | 37.92 | 38.03 | 714,452 | -0.40(-1.03%) |
Apr 27, 2016 | 38.35 | 38.51 | 38.21 | 38.42 | 676,572 | +0.07(+0.18%) |
Apr 26, 2016 | 38.21 | 38.40 | 38.14 | 38.35 | 773,136 | +0.24(+0.64%) |
Apr 25, 2016 | 38.03 | 38.14 | 37.88 | 38.11 | 470,727 | -0.13(-0.33%) |
Apr 22, 2016 | 37.90 | 38.27 | 37.90 | 38.24 | 840,471 | +0.32(+0.85%) |
Apr 21, 2016 | 38.29 | 38.40 | 37.85 | 37.91 | 692,943 | -0.38(-0.99%) |
Apr 20, 2016 | 38.09 | 38.35 | 38.03 | 38.29 | 1,024,306 | +0.29(+0.77%) |
Apr 19, 2016 | 37.78 | 38.04 | 37.78 | 38.00 | 889,382 | +0.33(+0.87%) |
Apr 18, 2016 | 37.28 | 37.68 | 37.27 | 37.67 | 664,472 | +0.25(+0.66%) |
Apr 15, 2016 | 37.61 | 37.61 | 37.36 | 37.43 | 535,839 | -0.08(-0.21%) |
Apr 14, 2016 | 37.26 | 37.66 | 37.26 | 37.51 | 721,470 | +0.10(+0.27%) |
Apr 13, 2016 | 36.96 | 37.43 | 36.95 | 37.41 | 1,241,030 | +0.76(+2.08%) |
Apr 12, 2016 | 36.28 | 36.70 | 36.20 | 36.64 | 1,210,884 | +0.43(+1.19%) |
Apr 11, 2016 | 36.27 | 36.53 | 36.19 | 36.21 | 988,109 | +0.10(+0.29%) |
Apr 08, 2016 | 36.22 | 36.42 | 36.03 | 36.11 | 698,300 | +0.18(+0.50%) |
Apr 07, 2016 | 36.36 | 36.38 | 35.78 | 35.93 | 1,230,238 | -0.67(-1.84%) |
Apr 06, 2016 | 36.35 | 36.62 | 36.25 | 36.61 | 1,180,987 | +0.23(+0.65%) |
Apr 05, 2016 | 36.59 | 36.61 | 36.33 | 36.37 | 1,161,746 | -0.50(-1.36%) |
Apr 04, 2016 | 37.05 | 37.08 | 36.80 | 36.87 | 633,207 | -0.19(-0.50%) |
Apr 01, 2016 | 36.62 | 37.10 | 36.44 | 37.06 | 1,037,563 | +0.27(+0.74%) |
Mar 31, 2016 | 36.77 | 36.94 | 36.70 | 36.78 | 708,001 | -0.04(-0.11%) |
Mar 30, 2016 | 36.78 | 37.05 | 36.77 | 36.82 | 699,284 | +0.22(+0.59%) |
Mar 29, 2016 | 36.31 | 36.61 | 36.13 | 36.61 | 849,241 | +0.20(+0.55%) |
Mar 28, 2016 | 36.37 | 36.51 | 36.24 | 36.41 | 645,889 | +0.11(+0.31%) |
Mar 24, 2016 | 36.19 | 36.29 | 36.29 | 36.29 | 778,761 | -0.17(-0.48%) |
Mar 23, 2016 | 36.70 | 36.73 | 36.47 | 36.47 | 1,402,711 | -0.30(-0.82%) |
Mar 22, 2016 | 36.66 | 36.88 | 36.54 | 36.77 | 880,865 | -0.08(-0.22%) |
Mar 21, 2016 | 36.87 | 37.06 | 36.71 | 36.85 | 945,926 | -0.07(-0.20%) |
Mar 18, 2016 | 36.87 | 37.06 | 36.74 | 36.92 | 1,609,822 | +0.32(+0.87%) |
Mar 17, 2016 | 36.12 | 36.71 | 35.97 | 36.60 | 3,225,939 | +0.43(+1.18%) |
Mar 16, 2016 | 36.04 | 36.32 | 35.91 | 36.17 | 2,928,906 | +0.03(+0.10%) |
Mar 15, 2016 | 35.90 | 36.16 | 35.87 | 36.14 | 1,124,832 | -0.07(-0.20%) |
Mar 14, 2016 | 36.19 | 36.30 | 36.01 | 36.21 | 1,165,313 | -0.13(-0.37%) |
Mar 11, 2016 | 35.84 | 36.37 | 35.79 | 36.35 | 1,229,746 | +0.90(+2.55%) |
Mar 10, 2016 | 35.68 | 35.84 | 35.03 | 35.44 | 1,966,001 | -0.03(-0.07%) |
Mar 09, 2016 | 35.60 | 35.64 | 35.36 | 35.47 | 2,624,032 | +0.04(+0.12%) |
Mar 08, 2016 | 35.77 | 35.81 | 35.39 | 35.42 | 2,517,994 | -0.60(-1.66%) |
Mar 07, 2016 | 35.86 | 36.06 | 35.75 | 36.02 | 1,687,670 | -0.05(-0.13%) |
Mar 04, 2016 | 36.11 | 36.22 | 35.83 | 36.07 | 2,025,547 | +0.13(+0.36%) |
Mar 03, 2016 | 35.66 | 35.94 | 35.55 | 35.94 | 1,926,856 | +0.25(+0.70%) |
Mar 02, 2016 | 35.38 | 35.70 | 35.31 | 35.69 | 1,468,909 | +0.30(+0.84%) |
Mar 01, 2016 | 34.49 | 35.39 | 34.49 | 35.39 | 1,933,846 | +1.16(+3.40%) |
Feb 29, 2016 | 34.57 | 34.74 | 34.23 | 34.23 | 1,055,666 | -0.35(-1.01%) |
Feb 26, 2016 | 34.61 | 34.84 | 34.46 | 34.58 | 1,057,265 | +0.17(+0.49%) |
Feb 25, 2016 | 33.96 | 34.41 | 33.94 | 34.41 | 1,672,067 | +0.49(+1.45%) |
Feb 24, 2016 | 33.53 | 33.98 | 33.24 | 33.91 | 775,315 | -0.05(-0.14%) |
Feb 23, 2016 | 34.33 | 34.36 | 33.91 | 33.96 | 1,033,244 | -0.56(-1.62%) |
Feb 22, 2016 | 34.41 | 34.61 | 34.40 | 34.52 | 641,094 | +0.50(+1.46%) |
Feb 19, 2016 | 33.80 | 34.11 | 33.69 | 34.02 | 639,805 | +0.05(+0.15%) |
Feb 18, 2016 | 34.19 | 34.24 | 33.84 | 33.97 | 1,042,039 | -0.19(-0.54%) |
Feb 17, 2016 | 34.03 | 34.30 | 34.03 | 34.16 | 1,149,012 | +0.41(+1.21%) |
Feb 16, 2016 | 33.63 | 33.82 | 33.38 | 33.75 | 1,648,489 | +0.61(+1.83%) |
Feb 12, 2016 | 32.55 | 33.14 | 33.14 | 33.14 | 2,786,412 | +1.13(+3.54%) |
Feb 11, 2016 | 31.91 | 32.26 | 31.74 | 32.01 | 2,330,971 | -0.87(-2.66%) |
Feb 10, 2016 | 33.16 | 33.60 | 32.88 | 32.88 | 1,779,752 | -0.06(-0.18%) |
Feb 09, 2016 | 32.43 | 33.19 | 32.42 | 32.94 | 1,627,398 | -0.05(-0.16%) |
Feb 08, 2016 | 33.49 | 33.50 | 32.59 | 33.00 | 3,075,901 | -0.89(-2.63%) |
Feb 05, 2016 | 34.39 | 34.51 | 33.81 | 33.89 | 2,119,457 | -0.54(-1.57%) |
Feb 04, 2016 | 34.04 | 34.62 | 34.01 | 34.43 | 1,497,393 | +0.26(+0.75%) |
Feb 03, 2016 | 34.27 | 34.31 | 33.28 | 34.17 | 2,754,631 | +0.07(+0.22%) |
Feb 02, 2016 | 34.56 | 34.59 | 34.01 | 34.10 | 2,798,276 | -0.86(-2.45%) |
Feb 01, 2016 | 34.93 | 35.16 | 34.71 | 34.96 | 2,426,808 | -0.16(-0.47%) |
Jan 29, 2016 | 34.21 | 35.12 | 34.19 | 35.12 | 3,070,246 | +1.05(+3.09%) |
Jan 28, 2016 | 34.38 | 34.45 | 33.94 | 34.07 | 1,691,605 | -0.02(-0.05%) |
Jan 27, 2016 | 34.20 | 34.70 | 33.90 | 34.09 | 1,280,469 | -0.20(-0.59%) |
Jan 26, 2016 | 33.81 | 34.37 | 33.81 | 34.29 | 1,151,279 | +0.63(+1.86%) |
Jan 25, 2016 | 34.28 | 34.35 | 33.65 | 33.66 | 4,434,761 | -0.74(-2.16%) |
Jan 22, 2016 | 34.20 | 34.52 | 34.16 | 34.41 | 1,469,540 | +0.65(+1.92%) |
Jan 21, 2016 | 33.84 | 34.32 | 33.65 | 33.76 | 1,209,656 | -0.06(-0.17%) |
Jan 20, 2016 | 33.86 | 34.17 | 33.10 | 33.81 | 887,594 | -0.66(-1.92%) |
Jan 19, 2016 | 34.94 | 34.97 | 34.27 | 34.48 | 1,710,265 | -0.04(-0.13%) |
Jan 15, 2016 | 34.35 | 34.52 | 34.52 | 34.52 | 1,732,206 | -0.78(-2.21%) |
Jan 14, 2016 | 35.07 | 35.56 | 34.76 | 35.30 | 1,241,416 | +0.33(+0.95%) |
Jan 13, 2016 | 36.05 | 36.16 | 34.87 | 34.97 | 1,588,405 | -0.95(-2.64%) |
Jan 12, 2016 | 36.00 | 36.06 | 35.46 | 35.91 | 1,009,530 | +0.19(+0.52%) |
Jan 11, 2016 | 35.85 | 35.87 | 35.38 | 35.73 | 1,203,035 | +0.13(+0.35%) |
Jan 08, 2016 | 36.52 | 36.54 | 35.57 | 35.60 | 2,729,811 | -0.56(-1.54%) |
Jan 07, 2016 | 36.45 | 36.76 | 36.08 | 36.16 | 3,520,199 | -1.01(-2.71%) |
Jan 06, 2016 | 37.18 | 37.39 | 37.01 | 37.17 | 2,411,647 | -0.51(-1.36%) |
Jan 05, 2016 | 37.65 | 37.77 | 37.39 | 37.68 | 2,140,872 | +0.17(+0.45%) |
Jan 04, 2016 | 37.44 | 37.56 | 37.16 | 37.51 | 2,969,741 | -0.74(-1.92%) |
Dec 31, 2015 | 38.41 | 38.25 | 38.25 | 38.25 | 374,818 | -0.36(-0.93%) |
Dec 30, 2015 | 38.84 | 38.90 | 38.59 | 38.60 | 460,959 | -0.30(-0.78%) |
Dec 29, 2015 | 38.77 | 38.95 | 38.71 | 38.91 | 668,928 | +0.38(+0.98%) |
Dec 28, 2015 | 38.36 | 38.53 | 38.22 | 38.53 | 571,094 | -0.03(-0.08%) |
Dec 24, 2015 | 38.58 | 38.56 | 38.56 | 38.56 | 161,758 | -0.01(-0.04%) |
Dec 23, 2015 | 38.33 | 38.59 | 38.24 | 38.58 | 724,585 | +0.47(+1.23%) |
Dec 22, 2015 | 37.91 | 38.20 | 37.70 | 38.11 | 493,010 | +0.29(+0.76%) |
Dec 21, 2015 | 37.76 | 37.93 | 37.50 | 37.82 | 908,444 | +0.32(+0.85%) |
Dec 18, 2015 | 38.08 | 38.18 | 37.49 | 37.50 | 991,117 | -0.86(-2.25%) |
Dec 17, 2015 | 38.94 | 39.06 | 38.37 | 38.37 | 3,852,465 | -0.57(-1.46%) |
Dec 16, 2015 | 38.59 | 39.00 | 38.32 | 38.93 | 975,144 | +0.61(+1.58%) |
Dec 15, 2015 | 37.85 | 38.48 | 37.85 | 38.33 | 2,029,570 | +0.81(+2.16%) |
Dec 14, 2015 | 37.55 | 37.75 | 37.13 | 37.52 | 784,840 | +0.05(+0.13%) |
Dec 11, 2015 | 37.79 | 37.93 | 37.28 | 37.47 | 1,727,115 | -0.79(-2.07%) |
Dec 10, 2015 | 38.31 | 38.58 | 38.13 | 38.26 | 664,745 | +0.02(+0.04%) |
Dec 09, 2015 | 38.51 | 38.90 | 38.04 | 38.25 | 1,321,687 | -0.40(-1.05%) |
Dec 08, 2015 | 38.87 | 38.94 | 38.58 | 38.65 | 1,089,629 | -0.44(-1.12%) |
Dec 07, 2015 | 39.42 | 39.42 | 38.93 | 39.09 | 963,290 | -0.34(-0.86%) |
Dec 04, 2015 | 38.62 | 39.50 | 38.62 | 39.43 | 621,078 | +0.88(+2.29%) |
Dec 03, 2015 | 39.33 | 39.33 | 38.42 | 38.55 | 1,728,163 | -0.58(-1.47%) |
Dec 02, 2015 | 39.67 | 39.67 | 39.05 | 39.12 | 985,037 | -0.47(-1.18%) |
Dec 01, 2015 | 39.36 | 39.62 | 39.27 | 39.59 | 1,090,854 | +0.41(+1.05%) |
Nov 30, 2015 | 39.36 | 39.38 | 39.16 | 39.18 | 744,603 | -0.10(-0.25%) |
Nov 27, 2015 | 39.23 | 39.32 | 39.07 | 39.28 | 313,062 | +0.14(+0.35%) |
Nov 25, 2015 | 39.27 | 39.14 | 39.14 | 39.14 | 535,903 | +0.02(+0.04%) |
Nov 24, 2015 | 38.98 | 39.23 | 38.79 | 39.12 | 610,644 | -0.10(-0.25%) |
Nov 23, 2015 | 39.35 | 39.43 | 39.17 | 39.22 | 438,357 | -0.10(-0.25%) |
Nov 20, 2015 | 39.27 | 39.45 | 39.22 | 39.32 | 671,099 | +0.10(+0.26%) |
Nov 19, 2015 | 39.20 | 39.28 | 39.07 | 39.22 | 569,147 | +0.04(+0.10%) |
Nov 18, 2015 | 38.65 | 39.21 | 38.65 | 39.18 | 988,386 | +0.64(+1.65%) |
Nov 17, 2015 | 38.74 | 38.88 | 38.48 | 38.54 | 394,349 | -0.04(-0.11%) |
Nov 16, 2015 | 38.06 | 38.59 | 38.00 | 38.59 | 464,551 | +0.47(+1.23%) |
Nov 13, 2015 | 38.26 | 38.53 | 38.08 | 38.12 | 1,411,280 | -0.32(-0.83%) |
Nov 12, 2015 | 38.85 | 38.91 | 38.43 | 38.43 | 970,322 | -0.65(-1.66%) |
Nov 11, 2015 | 39.38 | 39.38 | 39.05 | 39.08 | 444,081 | -0.06(-0.16%) |
Nov 10, 2015 | 38.96 | 39.16 | 38.85 | 39.15 | 341,718 | +0.17(+0.44%) |
Nov 09, 2015 | 39.54 | 39.54 | 38.77 | 38.98 | 3,988,809 | -0.41(-1.05%) |
Nov 06, 2015 | 39.83 | 39.83 | 39.26 | 39.39 | 1,717,429 | +0.28(+0.70%) |
Nov 05, 2015 | 38.91 | 39.17 | 38.89 | 39.11 | 444,999 | +0.20(+0.52%) |
Nov 04, 2015 | 39.13 | 39.13 | 38.85 | 38.91 | 523,147 | -0.09(-0.24%) |
Nov 03, 2015 | 38.89 | 39.14 | 38.77 | 39.01 | 626,777 | +0.03(+0.07%) |
Nov 02, 2015 | 38.41 | 39.06 | 38.41 | 38.98 | 566,289 | +0.52(+1.35%) |
Oct 30, 2015 | 39.04 | 39.04 | 38.45 | 38.46 | 472,852 | -0.50(-1.29%) |
Oct 29, 2015 | 39.06 | 39.17 | 38.84 | 38.96 | 379,422 | -0.16(-0.41%) |
Oct 28, 2015 | 38.40 | 39.12 | 38.35 | 39.12 | 1,567,132 | +0.89(+2.32%) |
Oct 27, 2015 | 38.40 | 38.40 | 38.12 | 38.24 | 339,787 | -0.26(-0.68%) |
Oct 26, 2015 | 38.48 | 38.60 | 38.35 | 38.50 | 1,137,161 | -0.09(-0.22%) |
Oct 23, 2015 | 38.59 | 38.61 | 38.33 | 38.59 | 653,065 | +0.34(+0.88%) |
Oct 22, 2015 | 37.83 | 38.37 | 37.79 | 38.25 | 1,245,938 | +0.62(+1.63%) |
Oct 21, 2015 | 38.06 | 38.11 | 37.61 | 37.63 | 459,503 | -0.34(-0.88%) |
Oct 20, 2015 | 37.78 | 38.01 | 37.74 | 37.97 | 795,382 | +0.19(+0.51%) |
Oct 19, 2015 | 37.49 | 37.84 | 37.49 | 37.78 | 393,375 | +0.02(+0.06%) |
Oct 16, 2015 | 37.69 | 37.79 | 37.56 | 37.75 | 349,243 | +0.20(+0.54%) |
Oct 15, 2015 | 37.07 | 37.57 | 36.98 | 37.55 | 414,021 | +0.75(+2.03%) |
Oct 14, 2015 | 37.09 | 37.17 | 36.74 | 36.80 | 436,872 | -0.37(-0.98%) |
Oct 13, 2015 | 37.23 | 37.47 | 37.15 | 37.17 | 630,616 | -0.25(-0.67%) |
Oct 12, 2015 | 37.35 | 37.44 | 37.27 | 37.42 | 420,512 | +0.09(+0.24%) |
Oct 09, 2015 | 37.57 | 37.60 | 37.16 | 37.33 | 545,729 | -0.18(-0.48%) |
Oct 08, 2015 | 37.22 | 37.54 | 37.08 | 37.51 | 846,079 | +0.22(+0.59%) |
Oct 07, 2015 | 37.15 | 37.39 | 37.01 | 37.29 | 1,052,806 | +0.34(+0.93%) |
Oct 06, 2015 | 37.07 | 37.13 | 36.88 | 36.95 | 803,014 | -0.12(-0.34%) |
Oct 05, 2015 | 36.54 | 37.12 | 36.52 | 37.07 | 5,326,893 | +0.74(+2.04%) |
Oct 02, 2015 | 35.69 | 36.33 | 35.28 | 36.33 | 797,034 | +0.05(+0.13%) |
Oct 01, 2015 | 36.20 | 36.36 | 35.88 | 36.28 | 762,653 | +0.09(+0.25%) |
Sep 30, 2015 | 36.07 | 36.22 | 35.82 | 36.19 | 710,283 | +0.43(+1.19%) |
Sep 29, 2015 | 35.65 | 35.81 | 35.45 | 35.77 | 831,896 | +0.13(+0.37%) |
Sep 28, 2015 | 36.20 | 36.32 | 35.55 | 35.63 | 1,982,125 | -0.86(-2.37%) |
Sep 25, 2015 | 36.46 | 36.75 | 36.33 | 36.50 | 956,829 | +0.41(+1.13%) |
Sep 24, 2015 | 36.00 | 36.14 | 35.79 | 36.09 | 538,262 | -0.25(-0.70%) |
Sep 23, 2015 | 36.28 | 36.44 | 36.13 | 36.34 | 709,644 | +0.11(+0.31%) |
Sep 22, 2015 | 36.29 | 36.39 | 36.03 | 36.23 | 1,089,338 | -0.48(-1.32%) |
Sep 21, 2015 | 36.54 | 36.86 | 36.53 | 36.72 | 1,108,599 | +0.41(+1.13%) |
Sep 18, 2015 | 36.38 | 36.66 | 36.24 | 36.30 | 2,831,236 | -0.66(-1.79%) |
Sep 17, 2015 | 37.36 | 37.62 | 36.89 | 36.96 | 814,617 | -0.39(-1.04%) |
Sep 16, 2015 | 37.19 | 37.41 | 36.99 | 37.35 | 366,415 | +0.24(+0.65%) |
Sep 15, 2015 | 36.70 | 37.20 | 36.62 | 37.11 | 845,191 | +0.54(+1.49%) |
Sep 14, 2015 | 36.72 | 36.74 | 36.53 | 36.57 | 733,633 | -0.14(-0.37%) |
Sep 11, 2015 | 36.39 | 36.71 | 36.29 | 36.71 | 360,854 | +0.20(+0.54%) |
Sep 10, 2015 | 36.33 | 36.78 | 36.24 | 36.51 | 662,823 | +0.15(+0.42%) |
Sep 09, 2015 | 37.16 | 37.26 | 36.29 | 36.36 | 492,364 | -0.49(-1.34%) |
Sep 08, 2015 | 36.58 | 36.87 | 36.41 | 36.85 | 1,949,481 | +0.87(+2.42%) |
Sep 04, 2015 | 36.24 | 35.98 | 35.98 | 35.98 | 474,888 | -0.62(-1.69%) |
Sep 03, 2015 | 36.58 | 36.98 | 36.50 | 36.60 | 731,302 | +0.16(+0.45%) |
Sep 02, 2015 | 36.21 | 36.50 | 35.99 | 36.43 | 1,191,498 | +0.58(+1.61%) |
Sep 01, 2015 | 35.90 | 36.54 | 35.73 | 35.85 | 3,858,122 | -1.31(-3.53%) |
Aug 31, 2015 | 37.21 | 37.35 | 37.10 | 37.17 | 3,702,877 | -0.31(-0.83%) |
Aug 28, 2015 | 37.50 | 37.53 | 37.24 | 37.48 | 1,162,555 | -0.10(-0.27%) |
Aug 27, 2015 | 37.32 | 37.65 | 36.92 | 37.58 | 4,369,509 | +0.95(+2.60%) |
Aug 26, 2015 | 35.75 | 36.71 | 35.61 | 36.63 | 1,318,325 | +1.23(+3.49%) |
Aug 25, 2015 | 36.30 | 37.26 | 35.34 | 35.40 | 1,289,351 | -0.55(-1.53%) |
Aug 24, 2015 | 35.57 | 37.14 | 32.53 | 35.94 | 3,228,313 | -1.72(-4.57%) |
Aug 21, 2015 | 38.43 | 38.58 | 37.67 | 37.67 | 2,158,582 | -1.15(-2.96%) |
Aug 20, 2015 | 39.24 | 39.24 | 38.80 | 38.82 | 1,285,720 | -0.77(-1.95%) |
Aug 19, 2015 | 39.81 | 39.89 | 39.43 | 39.59 | 424,167 | -0.33(-0.82%) |
Aug 18, 2015 | 39.93 | 40.02 | 39.84 | 39.91 | 774,490 | -0.05(-0.13%) |
Aug 17, 2015 | 39.80 | 39.97 | 39.56 | 39.96 | 718,351 | +0.12(+0.29%) |
Aug 14, 2015 | 39.50 | 39.86 | 39.50 | 39.85 | 802,157 | +0.26(+0.65%) |
Aug 13, 2015 | 39.53 | 39.72 | 39.34 | 39.59 | 677,639 | +0.11(+0.28%) |
Aug 12, 2015 | 39.44 | 39.51 | 38.90 | 39.48 | 387,124 | -0.28(-0.70%) |
Aug 11, 2015 | 39.69 | 39.88 | 39.64 | 39.76 | 354,222 | -0.33(-0.81%) |
Aug 10, 2015 | 39.97 | 40.09 | 39.90 | 40.08 | 410,632 | +0.38(+0.96%) |
Aug 07, 2015 | 39.68 | 39.75 | 39.43 | 39.70 | 584,689 | +0.01(+0.03%) |
Aug 06, 2015 | 39.96 | 39.98 | 39.53 | 39.69 | 761,399 | -0.16(-0.40%) |
Aug 05, 2015 | 39.99 | 40.10 | 39.76 | 39.85 | 617,954 | +0.09(+0.22%) |
Aug 04, 2015 | 39.83 | 39.98 | 39.71 | 39.76 | 1,237,251 | -0.04(-0.10%) |
Aug 03, 2015 | 39.87 | 39.87 | 39.57 | 39.80 | 640,877 | +0.01(+0.02%) |
Jul 31, 2015 | 39.99 | 39.99 | 39.74 | 39.79 | 540,453 | -0.13(-0.33%) |
Jul 30, 2015 | 39.82 | 39.95 | 39.70 | 39.93 | 443,230 | +0.06(+0.16%) |
Jul 29, 2015 | 39.61 | 39.92 | 39.52 | 39.86 | 854,008 | +0.30(+0.77%) |
Jul 28, 2015 | 39.50 | 39.58 | 39.26 | 39.56 | 1,030,256 | +0.20(+0.51%) |
Jul 27, 2015 | 39.36 | 39.46 | 39.26 | 39.36 | 2,960,571 | -0.31(-0.78%) |
Jul 24, 2015 | 39.98 | 39.99 | 39.60 | 39.66 | 626,404 | -0.24(-0.60%) |
Jul 23, 2015 | 40.36 | 40.36 | 39.80 | 39.90 | 660,813 | -0.33(-0.83%) |
Jul 22, 2015 | 39.96 | 40.29 | 39.94 | 40.24 | 1,286,364 | +0.25(+0.62%) |
Jul 21, 2015 | 40.08 | 40.20 | 39.90 | 39.99 | 887,955 | -0.06(-0.15%) |
Jul 20, 2015 | 40.11 | 40.17 | 39.93 | 40.05 | 3,255,525 | +0.08(+0.20%) |
Jul 17, 2015 | 40.08 | 40.08 | 39.82 | 39.97 | 829,157 | -0.09(-0.24%) |
Jul 16, 2015 | 39.99 | 40.06 | 39.93 | 40.06 | 2,415,493 | +0.36(+0.91%) |
Jul 15, 2015 | 39.55 | 39.77 | 39.51 | 39.70 | 509,654 | +0.23(+0.59%) |
Jul 14, 2015 | 39.24 | 39.51 | 39.21 | 39.47 | 617,310 | +0.13(+0.34%) |
Jul 13, 2015 | 39.25 | 39.36 | 39.16 | 39.34 | 5,336,239 | +0.41(+1.05%) |
Jul 10, 2015 | 38.86 | 39.03 | 38.80 | 38.93 | 546,539 | +0.45(+1.17%) |
Jul 09, 2015 | 38.62 | 38.79 | 38.43 | 38.48 | 600,263 | +0.24(+0.63%) |
Jul 08, 2015 | 38.43 | 38.61 | 38.20 | 38.24 | 596,674 | -0.62(-1.60%) |
Jul 07, 2015 | 38.88 | 39.00 | 38.21 | 38.86 | 583,632 | +0.07(+0.18%) |
Jul 06, 2015 | 38.49 | 38.84 | 38.46 | 38.79 | 643,801 | -0.08(-0.21%) |
Jul 02, 2015 | 39.11 | 38.88 | 38.88 | 38.88 | 1,321,520 | -0.12(-0.32%) |
Jul 01, 2015 | 39.04 | 39.08 | 38.82 | 39.00 | 837,549 | +0.54(+1.42%) |
Jun 30, 2015 | 38.77 | 38.79 | 38.34 | 38.46 | 886,317 | +0.18(+0.48%) |
Jun 29, 2015 | 38.85 | 38.98 | 38.27 | 38.27 | 2,055,595 | -0.97(-2.48%) |
Jun 26, 2015 | 39.15 | 39.31 | 39.11 | 39.24 | 994,362 | +0.17(+0.43%) |
Jun 25, 2015 | 39.55 | 39.55 | 39.08 | 39.08 | 805,611 | -0.28(-0.71%) |
Jun 24, 2015 | 39.60 | 39.66 | 39.35 | 39.36 | 483,487 | -0.32(-0.81%) |
Jun 23, 2015 | 39.64 | 39.74 | 39.60 | 39.68 | 543,844 | +0.11(+0.27%) |
Jun 22, 2015 | 39.54 | 39.74 | 39.54 | 39.57 | 487,853 | +0.23(+0.60%) |
Jun 19, 2015 | 39.60 | 39.60 | 39.31 | 39.33 | 676,797 | -0.32(-0.81%) |
Jun 18, 2015 | 39.37 | 39.72 | 39.33 | 39.65 | 5,850,167 | +0.37(+0.94%) |
Jun 17, 2015 | 39.47 | 39.49 | 39.18 | 39.29 | 651,691 | -0.03(-0.09%) |
Jun 16, 2015 | 39.09 | 39.37 | 39.00 | 39.32 | 448,314 | +0.21(+0.54%) |
Jun 15, 2015 | 39.09 | 39.23 | 38.87 | 39.11 | 573,220 | -0.18(-0.45%) |
Jun 12, 2015 | 39.39 | 39.39 | 39.18 | 39.29 | 622,678 | -0.15(-0.37%) |
Jun 11, 2015 | 39.46 | 39.49 | 39.28 | 39.43 | 534,073 | +0.16(+0.40%) |
Jun 10, 2015 | 38.94 | 39.36 | 38.84 | 39.27 | 1,479,296 | +0.57(+1.48%) |
Jun 09, 2015 | 38.58 | 38.85 | 38.53 | 38.70 | 449,318 | +0.07(+0.18%) |
Jun 08, 2015 | 38.81 | 38.92 | 38.63 | 38.63 | 700,958 | -0.21(-0.53%) |
Jun 05, 2015 | 38.98 | 39.06 | 38.74 | 38.84 | 655,127 | +0.15(+0.38%) |
Jun 04, 2015 | 38.87 | 38.98 | 38.64 | 38.69 | 630,779 | -0.31(-0.79%) |
Jun 03, 2015 | 38.94 | 39.14 | 38.81 | 39.00 | 1,150,039 | +0.22(+0.56%) |
Jun 02, 2015 | 38.66 | 38.89 | 38.53 | 38.78 | 964,850 | +0.04(+0.10%) |
Jun 01, 2015 | 38.88 | 38.88 | 38.59 | 38.74 | 3,246,290 | +0.10(+0.27%) |
May 29, 2015 | 38.95 | 38.97 | 38.59 | 38.64 | 998,365 | -0.34(-0.88%) |
May 28, 2015 | 38.95 | 39.01 | 38.78 | 38.98 | 565,400 | -0.02(-0.05%) |
May 27, 2015 | 38.83 | 39.06 | 38.68 | 39.01 | 706,504 | +0.35(+0.90%) |
May 26, 2015 | 38.99 | 38.99 | 38.58 | 38.66 | 6,557,610 | -0.35(-0.89%) |
May 22, 2015 | 38.90 | 39.01 | 39.01 | 39.01 | 480,029 | -0.01(-0.03%) |
May 21, 2015 | 39.10 | 39.12 | 38.99 | 39.02 | 621,920 | -0.12(-0.32%) |
May 20, 2015 | 39.27 | 39.27 | 39.09 | 39.14 | 660,737 | -0.13(-0.33%) |
May 19, 2015 | 39.14 | 39.35 | 39.10 | 39.27 | 554,156 | +0.20(+0.50%) |
May 18, 2015 | 38.80 | 39.09 | 38.80 | 39.07 | 1,054,724 | +0.23(+0.61%) |
May 15, 2015 | 38.95 | 39.03 | 38.73 | 38.84 | 598,880 | -0.16(-0.41%) |
May 14, 2015 | 38.74 | 39.00 | 38.71 | 39.00 | 432,113 | +0.40(+1.03%) |
May 13, 2015 | 38.61 | 38.74 | 38.54 | 38.60 | 348,720 | +0.00(+0.01%) |
May 12, 2015 | 38.61 | 38.68 | 38.28 | 38.59 | 308,459 | -0.11(-0.29%) |
May 11, 2015 | 38.88 | 38.95 | 38.66 | 38.71 | 386,296 | -0.17(-0.43%) |
May 08, 2015 | 38.56 | 38.87 | 38.51 | 38.87 | 1,134,751 | +0.56(+1.45%) |
May 07, 2015 | 37.98 | 38.40 | 37.95 | 38.32 | 633,547 | +0.29(+0.75%) |
May 06, 2015 | 38.36 | 38.36 | 37.80 | 38.03 | 881,248 | -0.18(-0.46%) |
May 05, 2015 | 38.49 | 38.57 | 38.15 | 38.21 | 346,302 | -0.30(-0.79%) |
May 04, 2015 | 38.26 | 38.54 | 38.26 | 38.51 | 209,960 | +0.29(+0.76%) |