Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 35.32 | 35.32 | 35.04 | 35.21 | 50,314 | -0.16(-0.45%) |
Apr 28, 2016 | 35.63 | 35.80 | 35.35 | 35.37 | 184,508 | -0.47(-1.32%) |
Apr 27, 2016 | 35.85 | 35.93 | 35.62 | 35.84 | 56,401 | +0.17(+0.48%) |
Apr 26, 2016 | 35.70 | 35.76 | 35.54 | 35.67 | 80,567 | +0.18(+0.50%) |
Apr 25, 2016 | 35.32 | 35.51 | 35.31 | 35.49 | 87,195 | -0.01(-0.03%) |
Apr 22, 2016 | 35.59 | 35.59 | 35.36 | 35.50 | 33,021 | +0.02(+0.06%) |
Apr 21, 2016 | 35.88 | 35.88 | 35.48 | 35.48 | 48,543 | -0.30(-0.84%) |
Apr 20, 2016 | 35.74 | 35.91 | 35.70 | 35.78 | 41,595 | -0.01(-0.03%) |
Apr 19, 2016 | 35.89 | 35.89 | 35.66 | 35.79 | 26,912 | -0.04(-0.10%) |
Apr 18, 2016 | 35.70 | 35.83 | 35.61 | 35.82 | 23,626 | +0.21(+0.58%) |
Apr 15, 2016 | 35.55 | 35.62 | 35.48 | 35.62 | 49,312 | +0.09(+0.25%) |
Apr 14, 2016 | 35.69 | 35.69 | 35.45 | 35.53 | 74,633 | -0.12(-0.33%) |
Apr 13, 2016 | 35.59 | 35.64 | 35.38 | 35.64 | 28,390 | +0.32(+0.92%) |
Apr 12, 2016 | 35.16 | 35.38 | 35.01 | 35.32 | 38,199 | +0.25(+0.71%) |
Apr 11, 2016 | 35.40 | 35.43 | 35.07 | 35.07 | 46,368 | -0.09(-0.26%) |
Apr 08, 2016 | 35.29 | 35.34 | 35.10 | 35.16 | 58,025 | +0.06(+0.18%) |
Apr 07, 2016 | 35.28 | 35.28 | 34.99 | 35.10 | 24,866 | -0.36(-1.01%) |
Apr 06, 2016 | 35.10 | 35.46 | 35.06 | 35.46 | 28,869 | +0.38(+1.07%) |
Apr 05, 2016 | 35.06 | 35.25 | 35.06 | 35.08 | 17,113 | -0.21(-0.58%) |
Apr 04, 2016 | 35.52 | 35.52 | 35.24 | 35.29 | 55,106 | -0.20(-0.55%) |
Apr 01, 2016 | 35.07 | 35.49 | 35.02 | 35.48 | 47,500 | +0.27(+0.76%) |
Mar 31, 2016 | 35.38 | 35.38 | 35.17 | 35.21 | 63,175 | -0.10(-0.28%) |
Mar 30, 2016 | 35.28 | 35.37 | 35.23 | 35.31 | 61,700 | +0.19(+0.53%) |
Mar 29, 2016 | 34.81 | 35.14 | 34.78 | 35.13 | 30,995 | +0.29(+0.84%) |
Mar 28, 2016 | 34.82 | 34.91 | 34.78 | 34.83 | 21,693 | +0.07(+0.21%) |
Mar 24, 2016 | 34.66 | 34.76 | 34.76 | 34.76 | 42,058 | -0.07(-0.21%) |
Mar 23, 2016 | 34.91 | 34.94 | 34.77 | 34.83 | 173,634 | +0.08(+0.23%) |
Mar 22, 2016 | 34.84 | 34.89 | 34.64 | 34.75 | 40,063 | -0.11(-0.30%) |
Mar 21, 2016 | 34.88 | 34.89 | 34.73 | 34.86 | 36,800 | +0.02(+0.05%) |
Mar 18, 2016 | 34.63 | 34.87 | 34.63 | 34.84 | 27,440 | +0.19(+0.56%) |
Mar 17, 2016 | 34.46 | 34.70 | 34.40 | 34.64 | 44,984 | +0.26(+0.75%) |
Mar 16, 2016 | 34.12 | 34.45 | 34.10 | 34.39 | 26,093 | +0.21(+0.62%) |
Mar 15, 2016 | 34.02 | 34.18 | 34.00 | 34.18 | 18,340 | +0.00(+0.00%) |
Mar 14, 2016 | 34.00 | 34.21 | 34.00 | 34.18 | 28,021 | +0.04(+0.10%) |
Mar 11, 2016 | 34.06 | 34.17 | 34.02 | 34.14 | 36,554 | +0.38(+1.13%) |
Mar 10, 2016 | 33.94 | 33.98 | 33.42 | 33.76 | 56,185 | +0.08(+0.24%) |
Mar 09, 2016 | 33.76 | 33.81 | 33.63 | 33.68 | 47,694 | +0.09(+0.26%) |
Mar 08, 2016 | 33.69 | 33.81 | 33.52 | 33.59 | 36,330 | -0.19(-0.55%) |
Mar 07, 2016 | 33.77 | 33.85 | 33.66 | 33.78 | 42,317 | -0.04(-0.10%) |
Mar 04, 2016 | 33.67 | 33.94 | 33.63 | 33.81 | 33,483 | +0.09(+0.26%) |
Mar 03, 2016 | 33.55 | 33.73 | 33.43 | 33.72 | 214,757 | +0.06(+0.18%) |
Mar 02, 2016 | 33.55 | 33.66 | 33.52 | 33.66 | 22,034 | -0.04(-0.11%) |
Mar 01, 2016 | 33.36 | 33.73 | 33.36 | 33.70 | 47,446 | +0.57(+1.71%) |
Feb 29, 2016 | 33.32 | 33.48 | 33.13 | 33.13 | 24,277 | -0.18(-0.53%) |
Feb 26, 2016 | 33.57 | 33.60 | 33.31 | 33.31 | 97,193 | -0.11(-0.32%) |
Feb 25, 2016 | 32.98 | 33.41 | 32.98 | 33.41 | 38,167 | +0.42(+1.28%) |
Feb 24, 2016 | 32.65 | 33.05 | 32.50 | 32.99 | 39,673 | +0.12(+0.36%) |
Feb 23, 2016 | 33.03 | 33.03 | 32.84 | 32.87 | 25,462 | -0.20(-0.62%) |
Feb 22, 2016 | 32.98 | 33.18 | 32.98 | 33.08 | 43,262 | +0.31(+0.95%) |
Feb 19, 2016 | 32.59 | 32.78 | 32.52 | 32.77 | 42,688 | +0.03(+0.08%) |
Feb 18, 2016 | 32.78 | 32.85 | 32.66 | 32.74 | 140,336 | -0.05(-0.16%) |
Feb 17, 2016 | 32.62 | 32.85 | 32.52 | 32.79 | 38,505 | +0.50(+1.54%) |
Feb 16, 2016 | 32.06 | 32.31 | 31.99 | 32.30 | 36,861 | +0.49(+1.53%) |
Feb 12, 2016 | 31.61 | 31.81 | 31.81 | 31.81 | 29,448 | +0.44(+1.41%) |
Feb 11, 2016 | 31.19 | 31.48 | 31.02 | 31.37 | 61,874 | -0.31(-0.97%) |
Feb 10, 2016 | 31.81 | 32.12 | 31.67 | 31.67 | 25,716 | -0.00(-0.01%) |
Feb 09, 2016 | 31.84 | 31.86 | 31.34 | 31.67 | 96,779 | +0.34(+1.07%) |
Feb 08, 2016 | 31.54 | 31.54 | 31.12 | 31.34 | 15,781 | -0.50(-1.56%) |
Feb 05, 2016 | 32.23 | 32.23 | 31.77 | 31.84 | 17,058 | -0.45(-1.40%) |
Feb 04, 2016 | 32.24 | 32.46 | 32.11 | 32.29 | 27,043 | +0.03(+0.08%) |
Feb 03, 2016 | 32.38 | 33.06 | 31.82 | 32.26 | 38,914 | +0.00(+0.00%) |
Feb 02, 2016 | 32.66 | 32.66 | 32.20 | 32.26 | 207,074 | -0.56(-1.70%) |
Feb 01, 2016 | 32.53 | 32.86 | 32.53 | 32.82 | 22,312 | +0.14(+0.43%) |
Jan 29, 2016 | 31.93 | 32.72 | 31.93 | 32.68 | 24,100 | +0.83(+2.62%) |
Jan 28, 2016 | 31.90 | 31.94 | 31.64 | 31.84 | 30,794 | +0.15(+0.49%) |
Jan 27, 2016 | 31.97 | 32.21 | 31.61 | 31.69 | 29,313 | -0.23(-0.71%) |
Jan 26, 2016 | 31.59 | 31.97 | 31.59 | 31.91 | 19,105 | +0.36(+1.14%) |
Jan 25, 2016 | 31.91 | 31.91 | 31.54 | 31.56 | 182,815 | -0.31(-0.96%) |
Jan 22, 2016 | 31.80 | 31.90 | 31.70 | 31.86 | 42,242 | +0.42(+1.33%) |
Jan 21, 2016 | 31.35 | 31.61 | 31.14 | 31.44 | 23,570 | +0.35(+1.13%) |
Jan 20, 2016 | 31.01 | 31.35 | 30.51 | 31.09 | 48,068 | -0.49(-1.57%) |
Jan 19, 2016 | 31.71 | 31.76 | 31.31 | 31.59 | 17,774 | +0.15(+0.48%) |
Jan 15, 2016 | 31.12 | 31.44 | 31.44 | 31.44 | 48,855 | -0.49(-1.53%) |
Jan 14, 2016 | 31.65 | 32.15 | 31.44 | 31.92 | 200,381 | +0.37(+1.18%) |
Jan 13, 2016 | 32.31 | 32.41 | 31.55 | 31.55 | 110,250 | -0.77(-2.39%) |
Jan 12, 2016 | 32.33 | 32.41 | 32.05 | 32.32 | 20,921 | +0.28(+0.89%) |
Jan 11, 2016 | 32.09 | 32.14 | 31.81 | 32.04 | 21,452 | -0.03(-0.08%) |
Jan 08, 2016 | 32.65 | 32.65 | 32.06 | 32.07 | 44,305 | -0.39(-1.20%) |
Jan 07, 2016 | 32.64 | 32.91 | 32.45 | 32.46 | 34,149 | -0.72(-2.16%) |
Jan 06, 2016 | 33.24 | 33.31 | 33.02 | 33.17 | 34,740 | -0.36(-1.08%) |
Jan 05, 2016 | 33.45 | 33.57 | 33.32 | 33.54 | 32,071 | +0.23(+0.69%) |
Jan 04, 2016 | 33.35 | 33.35 | 33.00 | 33.31 | 52,258 | -0.55(-1.62%) |
Dec 31, 2015 | 34.14 | 33.86 | 33.86 | 33.86 | 26,515 | -0.35(-1.01%) |
Dec 30, 2015 | 34.37 | 34.37 | 34.19 | 34.20 | 20,721 | -0.14(-0.41%) |
Dec 29, 2015 | 34.07 | 34.38 | 34.07 | 34.34 | 73,245 | +0.37(+1.10%) |
Dec 28, 2015 | 34.01 | 34.01 | 33.81 | 33.97 | 35,362 | -0.07(-0.21%) |
Dec 24, 2015 | 34.02 | 34.04 | 34.04 | 34.04 | 32,608 | +0.02(+0.05%) |
Dec 23, 2015 | 33.92 | 34.06 | 33.86 | 34.03 | 25,435 | +0.44(+1.32%) |
Dec 22, 2015 | 33.29 | 33.63 | 33.23 | 33.58 | 68,885 | +0.55(+1.65%) |
Dec 21, 2015 | 33.15 | 33.16 | 32.99 | 33.04 | 22,333 | +0.17(+0.53%) |
Dec 18, 2015 | 33.22 | 33.22 | 32.86 | 32.86 | 50,454 | -0.52(-1.55%) |
Dec 17, 2015 | 34.02 | 34.02 | 33.38 | 33.38 | 82,635 | -0.55(-1.61%) |
Dec 16, 2015 | 33.55 | 33.98 | 33.52 | 33.93 | 22,252 | +0.51(+1.54%) |
Dec 15, 2015 | 33.53 | 33.61 | 33.37 | 33.41 | 22,381 | +0.11(+0.33%) |
Dec 14, 2015 | 33.23 | 33.33 | 33.05 | 33.30 | 92,808 | +0.17(+0.50%) |
Dec 11, 2015 | 33.39 | 33.47 | 33.10 | 33.14 | 46,276 | -0.58(-1.72%) |
Dec 10, 2015 | 33.57 | 33.92 | 33.57 | 33.72 | 95,196 | +0.04(+0.13%) |
Dec 09, 2015 | 33.72 | 34.10 | 33.57 | 33.67 | 26,047 | -0.24(-0.70%) |
Dec 08, 2015 | 33.87 | 33.98 | 33.77 | 33.91 | 22,519 | -0.23(-0.67%) |
Dec 07, 2015 | 34.17 | 34.17 | 33.98 | 34.14 | 17,772 | -0.01(-0.03%) |
Dec 04, 2015 | 33.66 | 34.19 | 33.66 | 34.15 | 19,053 | +0.66(+1.97%) |
Dec 03, 2015 | 33.95 | 33.95 | 33.38 | 33.49 | 13,955 | -0.37(-1.09%) |
Dec 02, 2015 | 34.02 | 34.11 | 33.80 | 33.86 | 36,122 | -0.21(-0.62%) |
Dec 01, 2015 | 33.89 | 34.09 | 33.89 | 34.07 | 43,362 | +0.16(+0.46%) |
Nov 30, 2015 | 34.09 | 34.09 | 33.89 | 33.91 | 10,530 | -0.27(-0.79%) |
Nov 27, 2015 | 34.13 | 34.18 | 34.05 | 34.18 | 5,384 | +0.09(+0.26%) |
Nov 25, 2015 | 34.07 | 34.09 | 34.09 | 34.09 | 36,719 | +0.06(+0.18%) |
Nov 24, 2015 | 33.85 | 34.14 | 33.84 | 34.03 | 34,082 | -0.07(-0.21%) |
Nov 23, 2015 | 34.09 | 34.17 | 34.03 | 34.10 | 60,434 | +0.09(+0.26%) |
Nov 20, 2015 | 34.17 | 34.20 | 34.00 | 34.02 | 34,464 | +0.19(+0.57%) |
Nov 19, 2015 | 33.87 | 33.91 | 33.79 | 33.82 | 30,295 | +0.06(+0.18%) |
Nov 18, 2015 | 33.58 | 33.78 | 33.41 | 33.76 | 43,128 | +0.26(+0.79%) |
Nov 17, 2015 | 33.45 | 33.69 | 33.41 | 33.50 | 31,122 | +0.09(+0.26%) |
Nov 16, 2015 | 33.12 | 33.41 | 33.05 | 33.41 | 62,708 | +0.54(+1.63%) |
Nov 13, 2015 | 33.16 | 33.16 | 32.87 | 32.87 | 41,265 | -0.39(-1.16%) |
Nov 12, 2015 | 33.54 | 33.54 | 33.26 | 33.26 | 23,274 | -0.40(-1.18%) |
Nov 11, 2015 | 33.76 | 33.81 | 33.65 | 33.65 | 33,229 | -0.05(-0.15%) |
Nov 10, 2015 | 33.65 | 33.76 | 33.53 | 33.71 | 39,209 | +0.02(+0.05%) |
Nov 09, 2015 | 33.94 | 33.94 | 33.53 | 33.69 | 131,817 | -0.28(-0.83%) |
Nov 06, 2015 | 34.03 | 34.03 | 33.77 | 33.97 | 36,825 | -0.11(-0.31%) |
Nov 05, 2015 | 34.16 | 34.16 | 33.90 | 34.08 | 46,292 | -0.04(-0.10%) |
Nov 04, 2015 | 34.31 | 34.31 | 34.09 | 34.11 | 22,375 | -0.15(-0.44%) |
Nov 03, 2015 | 34.17 | 34.31 | 34.09 | 34.26 | 25,195 | +0.04(+0.10%) |
Nov 02, 2015 | 34.06 | 34.24 | 33.99 | 34.23 | 16,667 | +0.31(+0.92%) |
Oct 30, 2015 | 34.05 | 34.08 | 33.91 | 33.91 | 37,330 | -0.16(-0.48%) |
Oct 29, 2015 | 34.37 | 34.37 | 33.85 | 34.08 | 66,495 | +0.05(+0.16%) |
Oct 28, 2015 | 33.90 | 34.02 | 33.66 | 34.02 | 79,832 | +0.32(+0.94%) |
Oct 27, 2015 | 33.69 | 33.78 | 33.59 | 33.71 | 78,795 | -0.18(-0.54%) |
Oct 26, 2015 | 33.95 | 33.95 | 33.84 | 33.89 | 40,702 | +0.00(+0.01%) |
Oct 23, 2015 | 33.99 | 33.99 | 33.69 | 33.89 | 24,380 | +0.11(+0.34%) |
Oct 22, 2015 | 33.11 | 33.83 | 33.11 | 33.77 | 85,867 | +0.75(+2.28%) |
Oct 21, 2015 | 33.07 | 33.24 | 32.99 | 33.02 | 91,224 | +0.02(+0.06%) |
Oct 20, 2015 | 32.96 | 33.10 | 32.96 | 33.00 | 47,177 | +0.01(+0.02%) |
Oct 19, 2015 | 32.91 | 33.05 | 32.90 | 32.99 | 164,640 | +0.00(+0.01%) |
Oct 16, 2015 | 32.80 | 32.99 | 32.80 | 32.99 | 32,304 | +0.18(+0.53%) |
Oct 15, 2015 | 32.66 | 32.84 | 32.50 | 32.82 | 13,573 | +0.36(+1.12%) |
Oct 14, 2015 | 32.77 | 32.81 | 32.41 | 32.45 | 10,494 | -0.28(-0.85%) |
Oct 13, 2015 | 32.77 | 32.94 | 32.73 | 32.73 | 49,947 | -0.23(-0.70%) |
Oct 12, 2015 | 32.93 | 33.01 | 32.90 | 32.96 | 10,801 | +0.04(+0.14%) |
Oct 09, 2015 | 32.79 | 33.01 | 32.79 | 32.92 | 24,071 | +0.05(+0.15%) |
Oct 08, 2015 | 32.52 | 32.91 | 32.43 | 32.87 | 21,540 | +0.39(+1.19%) |
Oct 07, 2015 | 32.46 | 32.60 | 32.31 | 32.48 | 26,000 | +0.19(+0.58%) |
Oct 06, 2015 | 32.38 | 32.44 | 32.24 | 32.29 | 13,856 | -0.18(-0.54%) |
Oct 05, 2015 | 32.02 | 32.48 | 32.02 | 32.47 | 12,576 | +0.81(+2.56%) |
Oct 02, 2015 | 31.22 | 31.66 | 31.01 | 31.66 | 7,715 | +0.19(+0.59%) |
Oct 01, 2015 | 31.63 | 31.63 | 31.18 | 31.47 | 31,927 | -0.07(-0.23%) |
Sep 30, 2015 | 31.46 | 31.61 | 31.31 | 31.54 | 56,979 | +0.38(+1.21%) |
Sep 29, 2015 | 31.01 | 31.23 | 30.92 | 31.17 | 47,191 | +0.13(+0.42%) |
Sep 28, 2015 | 31.36 | 31.36 | 30.94 | 31.04 | 59,806 | -0.46(-1.47%) |
Sep 25, 2015 | 31.80 | 31.84 | 31.41 | 31.50 | 12,789 | +0.02(+0.05%) |
Sep 24, 2015 | 31.13 | 31.50 | 31.13 | 31.48 | 15,489 | -0.04(-0.14%) |
Sep 23, 2015 | 31.56 | 31.60 | 31.39 | 31.53 | 7,818 | +0.08(+0.24%) |
Sep 22, 2015 | 31.39 | 31.46 | 31.25 | 31.45 | 18,925 | -0.36(-1.12%) |
Sep 21, 2015 | 31.73 | 32.02 | 31.69 | 31.81 | 12,579 | +0.17(+0.55%) |
Sep 18, 2015 | 31.86 | 31.97 | 31.58 | 31.63 | 25,240 | -0.56(-1.75%) |
Sep 17, 2015 | 32.13 | 32.60 | 32.13 | 32.20 | 19,502 | -0.00(-0.01%) |
Sep 16, 2015 | 32.10 | 32.22 | 31.97 | 32.20 | 11,168 | +0.20(+0.63%) |
Sep 15, 2015 | 31.60 | 32.06 | 31.60 | 32.00 | 56,499 | +0.40(+1.28%) |
Sep 14, 2015 | 31.70 | 31.70 | 31.55 | 31.59 | 19,249 | -0.05(-0.16%) |
Sep 11, 2015 | 31.57 | 31.68 | 31.42 | 31.65 | 16,226 | +0.14(+0.44%) |
Sep 10, 2015 | 31.45 | 31.68 | 31.32 | 31.51 | 21,989 | +0.14(+0.44%) |
Sep 09, 2015 | 32.11 | 32.11 | 31.37 | 31.37 | 19,711 | -0.42(-1.33%) |
Sep 08, 2015 | 31.55 | 31.81 | 31.48 | 31.79 | 14,192 | +0.58(+1.85%) |
Sep 04, 2015 | 31.21 | 31.21 | 31.21 | 31.21 | 14,194 | -0.44(-1.38%) |
Sep 03, 2015 | 31.62 | 31.84 | 31.55 | 31.65 | 21,373 | +0.24(+0.76%) |
Sep 02, 2015 | 31.31 | 31.41 | 31.06 | 31.41 | 299,090 | +0.50(+1.61%) |
Sep 01, 2015 | 31.07 | 31.27 | 30.78 | 30.92 | 41,425 | -0.85(-2.67%) |
Aug 31, 2015 | 31.82 | 31.90 | 31.68 | 31.76 | 7,837 | -0.22(-0.68%) |
Aug 28, 2015 | 31.99 | 32.09 | 31.87 | 31.98 | 46,436 | -0.12(-0.38%) |
Aug 27, 2015 | 31.89 | 32.15 | 31.46 | 32.10 | 38,926 | +0.65(+2.07%) |
Aug 26, 2015 | 31.25 | 31.47 | 30.56 | 31.45 | 26,891 | +0.96(+3.14%) |
Aug 25, 2015 | 31.34 | 31.72 | 30.50 | 30.50 | 95,917 | -0.38(-1.24%) |
Aug 24, 2015 | 30.32 | 31.62 | 20.30 | 30.88 | 329,252 | -1.18(-3.67%) |
Aug 21, 2015 | 32.75 | 32.75 | 32.03 | 32.06 | 50,750 | -0.88(-2.66%) |
Aug 20, 2015 | 33.41 | 33.41 | 32.93 | 32.93 | 43,258 | -0.72(-2.13%) |
Aug 19, 2015 | 33.81 | 33.82 | 33.41 | 33.65 | 17,622 | -0.15(-0.44%) |
Aug 18, 2015 | 33.88 | 33.88 | 33.76 | 33.80 | 19,465 | -0.03(-0.10%) |
Aug 17, 2015 | 33.73 | 33.89 | 33.55 | 33.83 | 29,832 | +0.05(+0.16%) |
Aug 14, 2015 | 33.69 | 33.82 | 33.69 | 33.78 | 10,421 | +0.08(+0.23%) |
Aug 13, 2015 | 33.71 | 33.81 | 33.62 | 33.70 | 42,861 | +0.07(+0.21%) |
Aug 12, 2015 | 33.43 | 33.69 | 33.18 | 33.63 | 73,552 | -0.09(-0.25%) |
Aug 11, 2015 | 33.77 | 33.85 | 33.61 | 33.72 | 14,385 | -0.27(-0.80%) |
Aug 10, 2015 | 33.98 | 34.04 | 33.93 | 33.99 | 11,287 | +0.32(+0.96%) |
Aug 07, 2015 | 33.77 | 33.80 | 33.50 | 33.67 | 28,678 | -0.08(-0.23%) |
Aug 06, 2015 | 34.05 | 34.05 | 33.69 | 33.75 | 16,333 | -0.29(-0.84%) |
Aug 05, 2015 | 33.98 | 34.10 | 33.95 | 34.03 | 74,107 | +0.24(+0.72%) |
Aug 04, 2015 | 33.79 | 33.94 | 33.76 | 33.79 | 15,521 | -0.03(-0.08%) |
Aug 03, 2015 | 33.95 | 33.95 | 33.68 | 33.82 | 4,624 | -0.09(-0.26%) |
Jul 31, 2015 | 34.11 | 34.11 | 33.89 | 33.90 | 5,473 | -0.04(-0.13%) |
Jul 30, 2015 | 33.90 | 33.97 | 33.75 | 33.95 | 12,710 | -0.02(-0.06%) |
Jul 29, 2015 | 33.70 | 34.00 | 33.70 | 33.97 | 41,682 | +0.38(+1.13%) |
Jul 28, 2015 | 33.50 | 33.63 | 33.33 | 33.59 | 16,123 | +0.40(+1.21%) |
Jul 27, 2015 | 33.20 | 33.25 | 33.13 | 33.19 | 25,899 | -0.20(-0.60%) |
Jul 24, 2015 | 33.62 | 33.62 | 33.35 | 33.39 | 9,283 | -0.21(-0.64%) |
Jul 23, 2015 | 33.77 | 33.81 | 33.60 | 33.60 | 102,949 | -0.14(-0.43%) |
Jul 22, 2015 | 33.62 | 33.85 | 33.62 | 33.75 | 25,798 | +0.01(+0.03%) |
Jul 21, 2015 | 33.97 | 33.97 | 33.66 | 33.74 | 12,338 | -0.26(-0.77%) |
Jul 20, 2015 | 33.94 | 34.03 | 33.91 | 34.00 | 16,544 | +0.04(+0.13%) |
Jul 17, 2015 | 33.98 | 33.98 | 33.87 | 33.96 | 33,446 | -0.04(-0.13%) |
Jul 16, 2015 | 33.94 | 34.01 | 33.91 | 34.00 | 10,495 | +0.18(+0.54%) |
Jul 15, 2015 | 33.90 | 33.90 | 33.80 | 33.82 | 11,507 | -0.06(-0.18%) |
Jul 14, 2015 | 33.87 | 33.92 | 33.78 | 33.88 | 31,802 | +0.04(+0.13%) |
Jul 13, 2015 | 33.76 | 33.84 | 33.73 | 33.83 | 11,654 | +0.38(+1.15%) |
Jul 10, 2015 | 33.34 | 33.54 | 33.34 | 33.45 | 8,911 | +0.27(+0.82%) |
Jul 09, 2015 | 33.31 | 33.43 | 33.13 | 33.18 | 12,691 | +0.17(+0.50%) |
Jul 08, 2015 | 33.24 | 33.24 | 32.95 | 33.01 | 20,307 | -0.39(-1.18%) |
Jul 07, 2015 | 33.26 | 33.44 | 32.88 | 33.41 | 20,705 | +0.25(+0.76%) |
Jul 06, 2015 | 33.07 | 33.20 | 32.93 | 33.15 | 10,624 | +0.03(+0.11%) |
Jul 02, 2015 | 33.20 | 33.12 | 33.12 | 33.12 | 11,904 | -0.11(-0.34%) |
Jul 01, 2015 | 33.18 | 33.27 | 33.13 | 33.23 | 14,757 | +0.29(+0.88%) |
Jun 30, 2015 | 32.85 | 33.16 | 32.85 | 32.94 | 20,881 | +0.02(+0.05%) |
Jun 29, 2015 | 33.35 | 33.37 | 32.93 | 32.93 | 16,906 | -0.61(-1.82%) |
Jun 26, 2015 | 33.59 | 33.61 | 33.49 | 33.54 | 9,029 | +0.07(+0.21%) |
Jun 25, 2015 | 33.59 | 33.61 | 33.44 | 33.47 | 69,679 | -0.11(-0.34%) |
Jun 24, 2015 | 33.77 | 33.80 | 33.57 | 33.58 | 19,691 | -0.21(-0.63%) |
Jun 23, 2015 | 33.90 | 33.78 | 33.67 | 33.79 | 28,783 | +0.01(+0.03%) |
Jun 22, 2015 | 33.89 | 33.90 | 33.74 | 33.78 | 20,171 | +0.15(+0.44%) |
Jun 19, 2015 | 33.86 | 33.86 | 33.63 | 33.64 | 14,992 | -0.21(-0.63%) |
Jun 18, 2015 | 33.61 | 33.87 | 33.61 | 33.85 | 8,135 | +0.35(+1.05%) |
Jun 17, 2015 | 33.52 | 33.56 | 33.30 | 33.50 | 7,292 | +0.09(+0.27%) |
Jun 16, 2015 | 33.11 | 33.41 | 33.11 | 33.41 | 8,668 | +0.21(+0.64%) |
Jun 15, 2015 | 33.08 | 33.31 | 33.08 | 33.19 | 37,128 | -0.27(-0.80%) |
Jun 12, 2015 | 33.62 | 33.62 | 33.39 | 33.46 | 15,444 | -0.13(-0.39%) |
Jun 11, 2015 | 33.62 | 33.65 | 33.58 | 33.59 | 47,737 | +0.17(+0.52%) |
Jun 10, 2015 | 33.26 | 33.50 | 33.26 | 33.42 | 12,358 | +0.29(+0.86%) |
Jun 09, 2015 | 33.10 | 33.17 | 33.09 | 33.13 | 10,760 | -0.02(-0.06%) |
Jun 08, 2015 | 33.20 | 33.22 | 33.16 | 33.16 | 7,485 | -0.13(-0.40%) |
Jun 05, 2015 | 33.39 | 33.39 | 33.26 | 33.29 | 18,690 | -0.09(-0.26%) |
Jun 04, 2015 | 33.58 | 33.63 | 33.34 | 33.38 | 11,475 | -0.33(-0.98%) |
Jun 03, 2015 | 33.73 | 33.78 | 33.66 | 33.71 | 8,926 | +0.10(+0.31%) |
Jun 02, 2015 | 33.49 | 33.74 | 33.49 | 33.60 | 8,988 | -0.13(-0.38%) |
Jun 01, 2015 | 33.71 | 33.77 | 33.55 | 33.73 | 10,511 | +0.12(+0.36%) |
May 29, 2015 | 33.86 | 33.86 | 33.58 | 33.61 | 12,128 | -0.19(-0.57%) |
May 28, 2015 | 33.85 | 33.85 | 33.74 | 33.80 | 12,943 | -0.08(-0.23%) |
May 27, 2015 | 33.76 | 33.90 | 33.73 | 33.88 | 20,314 | +0.23(+0.70%) |
May 26, 2015 | 33.98 | 33.98 | 33.58 | 33.65 | 13,183 | -0.33(-0.97%) |
May 22, 2015 | 34.07 | 33.98 | 33.98 | 33.98 | 8,994 | -0.11(-0.32%) |
May 21, 2015 | 34.11 | 34.11 | 34.04 | 34.08 | 11,911 | -0.00(-0.01%) |
May 20, 2015 | 34.19 | 34.19 | 34.04 | 34.09 | 19,973 | +0.03(+0.09%) |
May 19, 2015 | 34.12 | 34.18 | 34.00 | 34.06 | 13,080 | -0.00(-0.01%) |
May 18, 2015 | 34.01 | 34.07 | 33.97 | 34.06 | 8,042 | +0.08(+0.23%) |
May 15, 2015 | 33.85 | 34.00 | 33.85 | 33.98 | 12,828 | +0.04(+0.13%) |
May 14, 2015 | 33.76 | 33.94 | 33.71 | 33.94 | 4,921 | +0.37(+1.11%) |
May 13, 2015 | 33.68 | 33.74 | 33.51 | 33.57 | 32,192 | -0.02(-0.05%) |
May 12, 2015 | 33.65 | 33.65 | 33.39 | 33.58 | 18,137 | +0.02(+0.07%) |
May 11, 2015 | 33.52 | 33.68 | 33.52 | 33.56 | 8,764 | -0.08(-0.23%) |
May 08, 2015 | 33.58 | 33.66 | 33.53 | 33.64 | 8,365 | +0.41(+1.23%) |
May 07, 2015 | 33.12 | 33.25 | 33.06 | 33.23 | 10,227 | +0.25(+0.75%) |
May 06, 2015 | 33.08 | 33.08 | 32.95 | 32.98 | 7,438 | -0.18(-0.54%) |
May 05, 2015 | 33.31 | 33.34 | 33.10 | 33.16 | 16,729 | -0.29(-0.88%) |
May 04, 2015 | 33.42 | 33.51 | 33.42 | 33.45 | 8,420 | +0.16(+0.49%) |