Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 33.01 | 33.10 | 32.30 | 32.95 | 595,664 | -0.11(-0.33%) |
Apr 28, 2016 | 33.96 | 33.96 | 32.98 | 33.06 | 721,853 | -0.87(-2.56%) |
Apr 27, 2016 | 32.68 | 34.26 | 32.60 | 33.92 | 1,892,275 | +1.42(+4.37%) |
Apr 26, 2016 | 31.61 | 32.63 | 31.43 | 32.51 | 1,087,860 | +2.40(+7.97%) |
Apr 25, 2016 | 30.66 | 30.81 | 29.97 | 30.11 | 634,377 | -0.65(-2.11%) |
Apr 22, 2016 | 30.49 | 31.04 | 30.40 | 30.76 | 423,643 | +0.40(+1.33%) |
Apr 21, 2016 | 30.49 | 30.77 | 30.17 | 30.35 | 526,098 | -0.12(-0.39%) |
Apr 20, 2016 | 30.46 | 30.61 | 30.21 | 30.47 | 422,609 | +0.05(+0.15%) |
Apr 19, 2016 | 29.93 | 30.46 | 29.91 | 30.43 | 735,077 | +0.70(+2.37%) |
Apr 18, 2016 | 28.79 | 29.85 | 28.79 | 29.72 | 876,099 | +0.88(+3.05%) |
Apr 15, 2016 | 28.82 | 29.05 | 28.63 | 28.84 | 616,390 | +0.02(+0.06%) |
Apr 14, 2016 | 29.07 | 29.14 | 28.53 | 28.82 | 401,690 | -0.16(-0.54%) |
Apr 13, 2016 | 28.28 | 29.01 | 28.12 | 28.98 | 694,411 | +0.93(+3.33%) |
Apr 12, 2016 | 27.89 | 28.33 | 27.84 | 28.05 | 1,449,715 | +0.20(+0.72%) |
Apr 11, 2016 | 27.77 | 28.22 | 27.55 | 27.84 | 1,111,095 | +0.23(+0.83%) |
Apr 08, 2016 | 28.00 | 28.31 | 27.46 | 27.62 | 899,605 | -0.03(-0.10%) |
Apr 07, 2016 | 27.73 | 28.02 | 27.27 | 27.64 | 676,472 | -0.32(-1.15%) |
Apr 06, 2016 | 27.58 | 28.01 | 27.23 | 27.96 | 617,192 | +0.28(+1.03%) |
Apr 05, 2016 | 27.42 | 27.73 | 27.34 | 27.68 | 385,849 | -0.02(-0.07%) |
Apr 04, 2016 | 27.96 | 28.02 | 27.39 | 27.70 | 798,418 | -0.14(-0.49%) |
Apr 01, 2016 | 27.31 | 27.95 | 27.25 | 27.84 | 589,348 | +0.14(+0.50%) |
Mar 31, 2016 | 28.16 | 28.22 | 27.63 | 27.70 | 724,605 | -0.42(-1.50%) |
Mar 30, 2016 | 28.20 | 28.27 | 27.99 | 28.12 | 365,267 | +0.09(+0.33%) |
Mar 29, 2016 | 27.11 | 28.03 | 27.03 | 28.03 | 455,445 | +0.80(+2.93%) |
Mar 28, 2016 | 27.34 | 27.39 | 27.01 | 27.23 | 209,935 | +0.03(+0.10%) |
Mar 24, 2016 | 26.85 | 27.20 | 27.20 | 27.20 | 311,144 | +0.14(+0.51%) |
Mar 23, 2016 | 27.50 | 27.54 | 27.03 | 27.07 | 285,871 | -0.54(-1.96%) |
Mar 22, 2016 | 27.41 | 27.96 | 27.41 | 27.61 | 436,702 | -0.05(-0.17%) |
Mar 21, 2016 | 27.35 | 27.74 | 27.19 | 27.65 | 550,122 | +0.18(+0.67%) |
Mar 18, 2016 | 27.70 | 27.93 | 27.29 | 27.47 | 1,271,146 | +0.12(+0.44%) |
Mar 17, 2016 | 26.50 | 27.35 | 26.37 | 27.35 | 708,665 | +0.93(+3.54%) |
Mar 16, 2016 | 26.15 | 26.64 | 26.03 | 26.42 | 480,426 | +0.25(+0.94%) |
Mar 15, 2016 | 26.04 | 26.28 | 25.87 | 26.17 | 804,859 | -0.24(-0.90%) |
Mar 14, 2016 | 26.68 | 26.68 | 26.11 | 26.41 | 835,924 | -0.57(-2.10%) |
Mar 11, 2016 | 26.50 | 26.98 | 26.34 | 26.98 | 529,753 | +0.70(+2.65%) |
Mar 10, 2016 | 26.43 | 26.55 | 25.79 | 26.28 | 569,835 | -0.05(-0.21%) |
Mar 09, 2016 | 26.10 | 26.57 | 26.08 | 26.33 | 632,871 | +0.35(+1.33%) |
Mar 08, 2016 | 26.43 | 26.64 | 25.83 | 25.99 | 1,156,755 | -0.73(-2.73%) |
Mar 07, 2016 | 25.99 | 26.72 | 25.84 | 26.72 | 827,757 | +0.67(+2.59%) |
Mar 04, 2016 | 26.66 | 26.66 | 25.77 | 26.04 | 511,322 | +0.01(+0.04%) |
Mar 03, 2016 | 25.52 | 26.06 | 25.44 | 26.03 | 536,554 | +0.56(+2.18%) |
Mar 02, 2016 | 25.08 | 25.49 | 24.73 | 25.48 | 687,249 | +0.38(+1.53%) |
Mar 01, 2016 | 24.85 | 25.17 | 24.70 | 25.09 | 667,096 | +0.56(+2.27%) |
Feb 29, 2016 | 24.88 | 25.13 | 24.47 | 24.54 | 656,419 | -0.28(-1.14%) |
Feb 26, 2016 | 24.62 | 24.82 | 24.46 | 24.82 | 721,117 | +0.35(+1.42%) |
Feb 25, 2016 | 24.71 | 24.85 | 24.19 | 24.47 | 404,886 | -0.24(-0.96%) |
Feb 24, 2016 | 23.66 | 24.89 | 23.43 | 24.71 | 695,418 | +0.74(+3.08%) |
Feb 23, 2016 | 24.25 | 24.25 | 23.86 | 23.97 | 933,459 | -0.51(-2.09%) |
Feb 22, 2016 | 24.28 | 24.66 | 24.22 | 24.48 | 919,498 | +0.50(+2.09%) |
Feb 19, 2016 | 23.87 | 24.37 | 23.74 | 23.98 | 1,391,897 | +0.05(+0.19%) |
Feb 18, 2016 | 24.00 | 24.51 | 23.72 | 23.94 | 427,176 | +0.02(+0.08%) |
Feb 17, 2016 | 23.87 | 24.20 | 23.67 | 23.92 | 910,980 | +0.26(+1.08%) |
Feb 16, 2016 | 23.36 | 23.71 | 22.25 | 23.66 | 1,126,729 | +0.06(+0.27%) |
Feb 12, 2016 | 23.30 | 23.60 | 23.60 | 23.60 | 635,308 | +0.67(+2.90%) |
Feb 11, 2016 | 22.16 | 23.32 | 22.15 | 22.93 | 1,394,642 | +0.16(+0.68%) |
Feb 10, 2016 | 22.98 | 23.75 | 22.74 | 22.78 | 813,723 | +0.05(+0.20%) |
Feb 09, 2016 | 21.86 | 23.01 | 21.73 | 22.73 | 892,352 | +0.57(+2.59%) |
Feb 08, 2016 | 21.97 | 22.29 | 21.56 | 22.16 | 989,002 | -0.39(-1.74%) |
Feb 05, 2016 | 22.46 | 23.37 | 21.15 | 22.55 | 1,037,541 | -0.52(-2.25%) |
Feb 04, 2016 | 22.61 | 23.79 | 22.34 | 23.07 | 1,714,021 | +0.30(+1.32%) |
Feb 03, 2016 | 22.14 | 23.07 | 20.38 | 22.77 | 2,221,180 | -0.69(-2.95%) |
Feb 02, 2016 | 23.65 | 23.95 | 23.31 | 23.46 | 769,306 | -0.78(-3.20%) |
Feb 01, 2016 | 24.40 | 24.46 | 24.00 | 24.24 | 678,418 | -0.44(-1.77%) |
Jan 29, 2016 | 23.55 | 24.68 | 23.41 | 24.67 | 938,801 | +1.26(+5.37%) |
Jan 28, 2016 | 23.51 | 23.74 | 23.31 | 23.42 | 594,356 | +0.23(+0.98%) |
Jan 27, 2016 | 23.22 | 23.95 | 23.10 | 23.19 | 462,532 | -0.20(-0.86%) |
Jan 26, 2016 | 23.15 | 23.56 | 22.93 | 23.39 | 564,594 | +0.42(+1.83%) |
Jan 25, 2016 | 23.87 | 23.98 | 22.91 | 22.97 | 851,519 | -1.29(-5.34%) |
Jan 22, 2016 | 24.53 | 24.87 | 23.73 | 24.26 | 845,073 | +0.60(+2.54%) |
Jan 21, 2016 | 23.38 | 24.27 | 23.19 | 23.66 | 844,805 | +0.29(+1.25%) |
Jan 20, 2016 | 22.42 | 23.68 | 21.98 | 23.37 | 1,380,361 | +0.52(+2.27%) |
Jan 19, 2016 | 23.77 | 23.81 | 22.45 | 22.85 | 918,766 | -0.61(-2.60%) |
Jan 15, 2016 | 23.55 | 23.46 | 23.46 | 23.46 | 1,139,125 | -0.91(-3.74%) |
Jan 14, 2016 | 24.19 | 24.71 | 23.71 | 24.37 | 891,201 | +0.46(+1.91%) |
Jan 13, 2016 | 25.10 | 25.29 | 23.85 | 23.92 | 536,046 | -1.19(-4.72%) |
Jan 12, 2016 | 25.61 | 25.65 | 24.72 | 25.10 | 907,029 | -0.18(-0.72%) |
Jan 11, 2016 | 25.65 | 25.79 | 25.13 | 25.29 | 583,700 | -0.31(-1.21%) |
Jan 08, 2016 | 26.22 | 26.31 | 25.58 | 25.60 | 579,321 | -0.49(-1.89%) |
Jan 07, 2016 | 26.19 | 26.63 | 25.73 | 26.09 | 881,105 | -0.86(-3.18%) |
Jan 06, 2016 | 27.20 | 27.48 | 26.88 | 26.94 | 531,692 | -0.83(-2.99%) |
Jan 05, 2016 | 28.06 | 28.37 | 27.68 | 27.77 | 602,348 | -0.28(-1.01%) |
Jan 04, 2016 | 28.54 | 28.54 | 27.77 | 28.06 | 608,601 | -0.90(-3.12%) |
Dec 31, 2015 | 29.20 | 28.96 | 28.96 | 28.96 | 398,863 | -0.36(-1.21%) |
Dec 30, 2015 | 29.55 | 29.76 | 29.29 | 29.32 | 231,000 | -0.35(-1.17%) |
Dec 29, 2015 | 29.76 | 29.95 | 29.31 | 29.66 | 257,931 | +0.12(+0.40%) |
Dec 28, 2015 | 29.53 | 29.59 | 29.15 | 29.54 | 262,676 | -0.15(-0.52%) |
Dec 24, 2015 | 29.79 | 29.70 | 29.70 | 29.70 | 136,646 | -0.07(-0.25%) |
Dec 23, 2015 | 29.33 | 29.80 | 29.12 | 29.77 | 316,519 | +0.72(+2.48%) |
Dec 22, 2015 | 28.23 | 29.28 | 28.38 | 29.05 | 573,200 | +0.82(+2.91%) |
Dec 21, 2015 | 28.52 | 28.67 | 28.03 | 28.23 | 452,932 | -0.12(-0.42%) |
Dec 18, 2015 | 28.32 | 28.64 | 28.29 | 28.35 | 1,190,798 | -0.15(-0.51%) |
Dec 17, 2015 | 29.39 | 29.39 | 28.49 | 28.50 | 311,716 | -0.85(-2.89%) |
Dec 16, 2015 | 29.13 | 29.40 | 28.66 | 29.34 | 390,011 | +0.51(+1.77%) |
Dec 15, 2015 | 28.84 | 28.95 | 28.41 | 28.83 | 560,531 | +0.26(+0.92%) |
Dec 14, 2015 | 28.81 | 28.97 | 28.26 | 28.57 | 450,868 | -0.43(-1.47%) |
Dec 11, 2015 | 28.92 | 29.31 | 28.65 | 29.00 | 499,203 | -0.87(-2.92%) |
Dec 10, 2015 | 30.10 | 30.16 | 29.55 | 29.87 | 372,760 | -0.31(-1.02%) |
Dec 09, 2015 | 30.29 | 30.75 | 30.06 | 30.18 | 611,635 | +0.31(+1.03%) |
Dec 08, 2015 | 29.88 | 30.31 | 29.62 | 29.87 | 471,865 | -0.45(-1.50%) |
Dec 07, 2015 | 31.01 | 31.09 | 30.09 | 30.32 | 395,947 | -0.83(-2.65%) |
Dec 04, 2015 | 31.16 | 31.30 | 30.82 | 31.15 | 371,112 | -0.02(-0.06%) |
Dec 03, 2015 | 31.71 | 31.85 | 30.92 | 31.17 | 541,825 | -0.38(-1.21%) |
Dec 02, 2015 | 32.62 | 32.75 | 31.32 | 31.55 | 657,999 | -1.19(-3.63%) |
Dec 01, 2015 | 32.71 | 32.91 | 32.48 | 32.74 | 444,650 | +0.05(+0.17%) |
Nov 30, 2015 | 32.70 | 32.87 | 32.48 | 32.68 | 457,764 | +0.12(+0.36%) |
Nov 27, 2015 | 32.42 | 32.62 | 32.10 | 32.57 | 118,358 | +0.10(+0.31%) |
Nov 25, 2015 | 32.40 | 32.47 | 32.47 | 32.47 | 288,311 | -0.05(-0.14%) |
Nov 24, 2015 | 32.20 | 32.66 | 31.68 | 32.51 | 502,449 | +0.09(+0.28%) |
Nov 23, 2015 | 32.11 | 32.92 | 31.94 | 32.42 | 495,871 | +0.30(+0.93%) |
Nov 20, 2015 | 32.41 | 32.43 | 31.71 | 32.12 | 779,395 | -0.54(-1.67%) |
Nov 19, 2015 | 32.39 | 32.76 | 32.25 | 32.67 | 604,522 | +0.15(+0.45%) |
Nov 18, 2015 | 31.87 | 32.58 | 31.61 | 32.52 | 784,785 | +0.72(+2.26%) |
Nov 17, 2015 | 31.38 | 31.91 | 31.00 | 31.80 | 673,001 | +0.44(+1.39%) |
Nov 16, 2015 | 30.53 | 31.39 | 30.49 | 31.37 | 469,900 | +0.71(+2.31%) |
Nov 13, 2015 | 30.12 | 31.07 | 30.12 | 30.66 | 547,107 | +0.37(+1.23%) |
Nov 12, 2015 | 30.83 | 31.05 | 30.27 | 30.29 | 407,270 | -1.00(-3.19%) |
Nov 11, 2015 | 31.71 | 31.74 | 30.98 | 31.29 | 309,443 | -0.30(-0.95%) |
Nov 10, 2015 | 31.22 | 31.59 | 30.94 | 31.58 | 428,237 | +0.35(+1.13%) |
Nov 09, 2015 | 31.42 | 31.73 | 30.66 | 31.23 | 481,235 | -0.39(-1.24%) |
Nov 06, 2015 | 31.09 | 31.64 | 30.90 | 31.62 | 489,519 | +0.20(+0.64%) |
Nov 05, 2015 | 30.93 | 31.48 | 30.56 | 31.42 | 620,696 | +0.39(+1.26%) |
Nov 04, 2015 | 31.11 | 31.27 | 30.74 | 31.03 | 843,335 | +0.13(+0.41%) |
Nov 03, 2015 | 30.89 | 31.42 | 30.86 | 30.90 | 544,057 | -0.13(-0.41%) |
Nov 02, 2015 | 30.35 | 31.19 | 30.18 | 31.03 | 549,118 | +0.65(+2.15%) |
Oct 30, 2015 | 30.20 | 30.65 | 30.16 | 30.38 | 471,968 | +0.14(+0.45%) |
Oct 29, 2015 | 29.77 | 30.42 | 29.71 | 30.24 | 513,342 | +0.17(+0.57%) |
Oct 28, 2015 | 29.00 | 30.12 | 28.91 | 30.07 | 811,087 | +1.21(+4.19%) |
Oct 27, 2015 | 28.68 | 29.51 | 28.39 | 28.86 | 1,192,374 | -1.19(-3.96%) |
Oct 26, 2015 | 30.01 | 30.20 | 29.80 | 30.05 | 684,096 | +0.07(+0.24%) |
Oct 23, 2015 | 29.55 | 30.36 | 29.38 | 29.98 | 684,595 | +0.79(+2.71%) |
Oct 22, 2015 | 29.12 | 29.47 | 28.81 | 29.19 | 1,421,008 | +0.38(+1.32%) |
Oct 21, 2015 | 29.71 | 29.84 | 28.78 | 28.81 | 885,452 | -0.76(-2.58%) |
Oct 20, 2015 | 29.90 | 30.12 | 29.56 | 29.57 | 766,503 | -0.36(-1.21%) |
Oct 19, 2015 | 29.88 | 30.17 | 29.88 | 29.93 | 604,141 | -0.23(-0.75%) |
Oct 16, 2015 | 30.65 | 30.82 | 30.00 | 30.16 | 784,023 | -0.50(-1.63%) |
Oct 15, 2015 | 31.31 | 31.49 | 30.11 | 30.66 | 921,155 | -0.74(-2.37%) |
Oct 14, 2015 | 31.22 | 31.73 | 31.13 | 31.40 | 455,312 | +0.36(+1.17%) |
Oct 13, 2015 | 30.99 | 31.51 | 30.79 | 31.04 | 298,363 | -0.33(-1.04%) |
Oct 12, 2015 | 31.07 | 31.38 | 30.89 | 31.37 | 394,803 | +0.29(+0.94%) |
Oct 09, 2015 | 30.97 | 31.29 | 30.74 | 31.08 | 754,452 | +0.37(+1.21%) |
Oct 08, 2015 | 30.39 | 30.91 | 30.19 | 30.70 | 616,576 | +0.30(+0.99%) |
Oct 07, 2015 | 29.63 | 30.44 | 29.45 | 30.40 | 693,238 | +0.96(+3.27%) |
Oct 06, 2015 | 29.02 | 29.66 | 28.93 | 29.44 | 438,340 | +0.48(+1.66%) |
Oct 05, 2015 | 28.43 | 29.09 | 28.41 | 28.96 | 435,049 | +0.87(+3.10%) |
Oct 02, 2015 | 26.54 | 28.10 | 26.32 | 28.09 | 928,281 | +1.32(+4.92%) |
Oct 01, 2015 | 26.77 | 27.20 | 26.55 | 26.77 | 857,567 | +0.12(+0.44%) |
Sep 30, 2015 | 26.94 | 27.12 | 26.55 | 26.65 | 1,148,003 | +0.06(+0.24%) |
Sep 29, 2015 | 26.83 | 26.90 | 26.43 | 26.59 | 856,650 | -0.28(-1.05%) |
Sep 28, 2015 | 27.46 | 27.66 | 26.72 | 26.87 | 713,723 | -0.99(-3.55%) |
Sep 25, 2015 | 28.27 | 28.43 | 27.74 | 27.86 | 609,159 | -0.22(-0.78%) |
Sep 24, 2015 | 27.42 | 28.19 | 26.96 | 28.08 | 955,761 | +0.45(+1.61%) |
Sep 23, 2015 | 27.88 | 27.99 | 27.48 | 27.63 | 604,914 | -0.22(-0.78%) |
Sep 22, 2015 | 28.07 | 28.28 | 27.63 | 27.85 | 595,633 | -0.58(-2.04%) |
Sep 21, 2015 | 28.41 | 28.91 | 28.25 | 28.43 | 525,842 | +0.33(+1.16%) |
Sep 18, 2015 | 28.45 | 28.56 | 28.02 | 28.11 | 783,468 | -0.67(-2.34%) |
Sep 17, 2015 | 28.96 | 29.20 | 28.68 | 28.78 | 355,983 | -0.16(-0.56%) |
Sep 16, 2015 | 28.45 | 29.13 | 28.43 | 28.94 | 411,159 | +0.45(+1.59%) |
Sep 15, 2015 | 28.01 | 28.57 | 27.84 | 28.49 | 329,939 | +0.51(+1.82%) |
Sep 14, 2015 | 28.43 | 28.57 | 27.89 | 27.98 | 427,449 | -0.57(-2.00%) |
Sep 11, 2015 | 28.54 | 28.67 | 28.14 | 28.55 | 384,925 | -0.19(-0.66%) |
Sep 10, 2015 | 28.91 | 29.37 | 28.69 | 28.74 | 327,394 | -0.26(-0.91%) |
Sep 09, 2015 | 29.33 | 29.47 | 28.89 | 29.00 | 571,061 | -0.04(-0.12%) |
Sep 08, 2015 | 28.67 | 29.10 | 28.40 | 29.04 | 394,942 | +0.88(+3.12%) |
Sep 04, 2015 | 28.42 | 28.16 | 28.16 | 28.16 | 644,465 | -0.70(-2.42%) |
Sep 03, 2015 | 28.82 | 29.14 | 28.72 | 28.86 | 455,108 | +0.15(+0.54%) |
Sep 02, 2015 | 28.65 | 28.72 | 28.33 | 28.71 | 495,988 | +0.44(+1.57%) |
Sep 01, 2015 | 28.75 | 29.15 | 28.17 | 28.26 | 902,745 | -1.14(-3.88%) |
Aug 31, 2015 | 29.30 | 29.81 | 29.08 | 29.40 | 818,440 | +0.01(+0.03%) |
Aug 28, 2015 | 29.02 | 29.43 | 28.98 | 29.39 | 290,874 | +0.25(+0.87%) |
Aug 27, 2015 | 28.33 | 29.19 | 28.10 | 29.14 | 650,801 | +1.17(+4.18%) |
Aug 26, 2015 | 28.30 | 28.30 | 26.91 | 27.97 | 1,421,984 | +0.32(+1.15%) |
Aug 25, 2015 | 29.15 | 29.31 | 27.63 | 27.66 | 594,885 | -0.57(-2.02%) |
Aug 24, 2015 | 27.63 | 29.27 | 27.41 | 28.23 | 917,677 | -1.17(-3.97%) |
Aug 21, 2015 | 29.29 | 29.92 | 29.12 | 29.39 | 766,825 | -0.71(-2.35%) |
Aug 20, 2015 | 30.59 | 30.75 | 30.08 | 30.10 | 498,150 | -0.80(-2.58%) |
Aug 19, 2015 | 30.70 | 31.18 | 30.44 | 30.90 | 832,815 | -0.20(-0.64%) |
Aug 18, 2015 | 31.10 | 31.24 | 30.72 | 31.10 | 618,157 | -0.31(-0.98%) |
Aug 17, 2015 | 31.12 | 31.43 | 30.54 | 31.40 | 792,259 | +1.01(+3.34%) |
Aug 14, 2015 | 30.07 | 30.47 | 29.73 | 30.39 | 478,383 | +0.29(+0.96%) |
Aug 13, 2015 | 30.37 | 30.38 | 29.96 | 30.10 | 379,812 | -0.27(-0.89%) |
Aug 12, 2015 | 30.16 | 30.53 | 29.72 | 30.37 | 520,861 | -0.15(-0.50%) |
Aug 11, 2015 | 30.69 | 31.00 | 30.35 | 30.53 | 437,622 | -0.51(-1.63%) |
Aug 10, 2015 | 30.54 | 31.11 | 30.32 | 31.03 | 705,255 | +0.76(+2.51%) |
Aug 07, 2015 | 30.66 | 30.94 | 30.23 | 30.27 | 592,720 | -0.62(-1.99%) |
Aug 06, 2015 | 31.11 | 31.25 | 30.69 | 30.89 | 441,110 | -0.14(-0.44%) |
Aug 05, 2015 | 31.06 | 31.58 | 30.93 | 31.02 | 631,613 | +0.19(+0.62%) |
Aug 04, 2015 | 30.49 | 31.06 | 30.35 | 30.83 | 670,421 | +0.41(+1.34%) |
Aug 03, 2015 | 30.96 | 31.10 | 30.19 | 30.43 | 884,048 | -0.61(-1.95%) |
Jul 31, 2015 | 31.02 | 31.32 | 30.62 | 31.03 | 744,615 | +0.14(+0.44%) |
Jul 30, 2015 | 30.52 | 31.02 | 30.38 | 30.90 | 821,405 | +0.34(+1.10%) |
Jul 29, 2015 | 29.94 | 31.15 | 29.66 | 30.56 | 2,119,084 | +0.68(+2.27%) |
Jul 28, 2015 | 30.34 | 30.69 | 29.28 | 29.88 | 2,930,641 | -0.91(-2.94%) |
Jul 27, 2015 | 31.83 | 32.15 | 30.05 | 30.79 | 2,940,490 | -2.64(-7.88%) |
Jul 24, 2015 | 33.65 | 33.79 | 33.42 | 33.42 | 1,582,123 | -0.34(-1.02%) |
Jul 23, 2015 | 33.87 | 34.26 | 33.45 | 33.77 | 590,442 | +0.03(+0.08%) |
Jul 22, 2015 | 33.53 | 33.75 | 33.23 | 33.74 | 509,771 | +0.07(+0.22%) |
Jul 21, 2015 | 33.88 | 34.39 | 33.59 | 33.67 | 376,972 | -0.19(-0.56%) |
Jul 20, 2015 | 33.90 | 34.00 | 33.46 | 33.86 | 583,141 | -0.05(-0.13%) |
Jul 17, 2015 | 34.48 | 34.79 | 33.70 | 33.90 | 593,548 | -0.55(-1.60%) |
Jul 16, 2015 | 34.69 | 34.79 | 34.29 | 34.46 | 522,762 | -0.12(-0.34%) |
Jul 15, 2015 | 35.41 | 35.43 | 34.53 | 34.57 | 649,923 | -0.91(-2.58%) |
Jul 14, 2015 | 34.90 | 35.52 | 34.90 | 35.49 | 344,403 | +0.51(+1.45%) |
Jul 13, 2015 | 34.51 | 35.12 | 34.39 | 34.98 | 553,231 | +0.69(+2.01%) |
Jul 10, 2015 | 33.94 | 34.35 | 33.77 | 34.29 | 533,891 | +0.81(+2.41%) |
Jul 09, 2015 | 34.16 | 34.24 | 33.47 | 33.49 | 468,708 | -0.24(-0.72%) |
Jul 08, 2015 | 34.35 | 34.53 | 33.70 | 33.73 | 635,371 | -1.05(-3.02%) |
Jul 07, 2015 | 34.86 | 34.97 | 33.93 | 34.78 | 745,266 | -0.18(-0.52%) |
Jul 06, 2015 | 35.11 | 35.38 | 34.84 | 34.96 | 589,027 | -0.53(-1.48%) |
Jul 02, 2015 | 35.95 | 35.49 | 35.49 | 35.49 | 503,447 | -0.28(-0.78%) |
Jul 01, 2015 | 35.79 | 36.12 | 35.49 | 35.77 | 983,188 | +0.30(+0.84%) |
Jun 30, 2015 | 35.31 | 35.73 | 34.75 | 35.47 | 1,184,306 | +0.56(+1.61%) |
Jun 29, 2015 | 35.73 | 35.91 | 34.79 | 34.91 | 656,834 | -1.31(-3.63%) |
Jun 26, 2015 | 36.42 | 36.62 | 36.00 | 36.22 | 830,913 | -0.18(-0.50%) |
Jun 25, 2015 | 36.20 | 36.54 | 36.09 | 36.40 | 1,149,719 | +0.34(+0.95%) |
Jun 24, 2015 | 36.13 | 36.17 | 35.72 | 36.06 | 696,749 | -0.12(-0.33%) |
Jun 23, 2015 | 35.73 | 36.20 | 35.60 | 36.18 | 503,222 | +0.44(+1.24%) |
Jun 22, 2015 | 36.08 | 36.15 | 35.62 | 35.73 | 302,979 | -0.14(-0.40%) |
Jun 19, 2015 | 36.27 | 36.27 | 35.86 | 35.88 | 581,179 | -0.37(-1.02%) |
Jun 18, 2015 | 35.55 | 36.28 | 35.52 | 36.25 | 464,121 | +0.82(+2.30%) |
Jun 17, 2015 | 36.04 | 36.13 | 35.22 | 35.43 | 314,584 | -0.46(-1.29%) |
Jun 16, 2015 | 35.31 | 36.03 | 35.30 | 35.90 | 549,298 | +0.66(+1.88%) |
Jun 15, 2015 | 34.98 | 35.31 | 34.57 | 35.24 | 463,222 | -0.19(-0.54%) |
Jun 12, 2015 | 35.72 | 35.91 | 35.39 | 35.43 | 226,277 | -0.41(-1.14%) |
Jun 11, 2015 | 35.45 | 35.83 | 35.36 | 35.83 | 247,694 | +0.36(+1.02%) |
Jun 10, 2015 | 34.98 | 35.62 | 34.98 | 35.47 | 322,335 | +0.89(+2.57%) |
Jun 09, 2015 | 35.22 | 35.22 | 34.57 | 34.58 | 394,787 | -0.60(-1.69%) |
Jun 08, 2015 | 35.17 | 35.48 | 35.03 | 35.18 | 299,080 | -0.14(-0.41%) |
Jun 05, 2015 | 34.80 | 35.35 | 34.71 | 35.32 | 353,455 | +0.41(+1.16%) |
Jun 04, 2015 | 35.59 | 35.59 | 34.84 | 34.92 | 376,429 | -0.65(-1.83%) |
Jun 03, 2015 | 35.31 | 35.80 | 35.14 | 35.57 | 352,479 | +0.38(+1.08%) |
Jun 02, 2015 | 34.89 | 35.55 | 34.79 | 35.19 | 277,019 | +0.12(+0.34%) |
Jun 01, 2015 | 35.32 | 35.38 | 34.80 | 35.07 | 267,966 | -0.05(-0.15%) |
May 29, 2015 | 35.29 | 35.31 | 35.07 | 35.13 | 369,805 | -0.26(-0.74%) |
May 28, 2015 | 35.33 | 35.43 | 35.13 | 35.39 | 264,924 | -0.15(-0.43%) |
May 27, 2015 | 35.03 | 35.59 | 34.75 | 35.54 | 390,856 | +0.51(+1.44%) |
May 26, 2015 | 35.27 | 35.36 | 34.67 | 35.03 | 521,132 | -0.45(-1.27%) |
May 22, 2015 | 35.72 | 35.49 | 35.49 | 35.49 | 402,018 | -0.28(-0.78%) |
May 21, 2015 | 35.41 | 35.93 | 35.37 | 35.77 | 572,366 | +0.32(+0.89%) |
May 20, 2015 | 35.50 | 35.68 | 35.41 | 35.45 | 1,409,948 | -0.13(-0.36%) |
May 19, 2015 | 36.29 | 36.36 | 35.50 | 35.58 | 946,523 | -0.76(-2.09%) |
May 18, 2015 | 36.22 | 36.43 | 35.93 | 36.34 | 406,971 | +0.04(+0.10%) |
May 15, 2015 | 36.58 | 36.63 | 36.08 | 36.30 | 441,168 | -0.45(-1.23%) |
May 14, 2015 | 35.99 | 36.77 | 35.75 | 36.75 | 506,254 | +0.96(+2.67%) |
May 13, 2015 | 35.92 | 36.02 | 35.75 | 35.79 | 360,394 | +0.01(+0.03%) |
May 12, 2015 | 36.14 | 36.38 | 35.50 | 35.78 | 671,614 | -0.41(-1.12%) |
May 11, 2015 | 36.12 | 36.43 | 36.09 | 36.19 | 409,640 | -0.18(-0.50%) |
May 08, 2015 | 36.74 | 36.83 | 36.32 | 36.37 | 610,141 | +0.07(+0.20%) |
May 07, 2015 | 36.09 | 36.50 | 35.98 | 36.30 | 468,228 | +0.11(+0.30%) |
May 06, 2015 | 36.45 | 36.70 | 35.97 | 36.19 | 871,324 | -0.01(-0.02%) |
May 05, 2015 | 36.81 | 37.21 | 35.91 | 36.20 | 1,418,181 | -0.73(-1.98%) |
May 04, 2015 | 36.43 | 37.01 | 36.40 | 36.93 | 982,174 | +0.61(+1.69%) |