Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 41.34 | 41.74 | 41.00 | 41.49 | 221,304 | -0.05(-0.12%) |
Apr 28, 2016 | 41.26 | 41.76 | 40.93 | 41.54 | 235,803 | -0.02(-0.06%) |
Apr 27, 2016 | 41.38 | 41.79 | 41.09 | 41.56 | 314,786 | -0.04(-0.10%) |
Apr 26, 2016 | 41.28 | 41.71 | 41.28 | 41.60 | 269,146 | +0.26(+0.62%) |
Apr 25, 2016 | 41.06 | 41.71 | 40.82 | 41.34 | 314,825 | +0.68(+1.66%) |
Apr 22, 2016 | 40.01 | 40.78 | 40.01 | 40.67 | 284,019 | +0.78(+1.96%) |
Apr 21, 2016 | 40.76 | 40.86 | 39.81 | 39.89 | 131,550 | -1.03(-2.52%) |
Apr 20, 2016 | 41.83 | 41.96 | 40.90 | 40.92 | 188,087 | -1.07(-2.55%) |
Apr 19, 2016 | 42.00 | 42.15 | 41.63 | 41.99 | 227,609 | +0.21(+0.50%) |
Apr 18, 2016 | 41.74 | 41.83 | 41.50 | 41.78 | 169,699 | +0.08(+0.19%) |
Apr 15, 2016 | 41.26 | 41.96 | 41.26 | 41.70 | 136,384 | +0.40(+0.97%) |
Apr 14, 2016 | 41.31 | 41.54 | 41.21 | 41.30 | 107,640 | -0.15(-0.37%) |
Apr 13, 2016 | 41.72 | 42.14 | 41.16 | 41.45 | 166,329 | -0.27(-0.66%) |
Apr 12, 2016 | 41.61 | 41.90 | 41.56 | 41.72 | 121,983 | -0.05(-0.12%) |
Apr 11, 2016 | 41.64 | 42.05 | 41.64 | 41.77 | 162,345 | +0.07(+0.17%) |
Apr 08, 2016 | 41.70 | 41.97 | 41.59 | 41.70 | 176,754 | -0.03(-0.08%) |
Apr 07, 2016 | 41.46 | 42.03 | 41.41 | 41.73 | 190,179 | +0.24(+0.58%) |
Apr 06, 2016 | 41.66 | 41.72 | 41.38 | 41.49 | 119,443 | -0.17(-0.41%) |
Apr 05, 2016 | 42.49 | 42.54 | 41.63 | 41.66 | 205,160 | -0.83(-1.95%) |
Apr 04, 2016 | 43.44 | 43.44 | 42.41 | 42.49 | 233,638 | -0.88(-2.02%) |
Apr 01, 2016 | 43.31 | 43.70 | 43.19 | 43.36 | 172,756 | +0.02(+0.04%) |
Mar 31, 2016 | 43.56 | 43.57 | 43.32 | 43.35 | 147,132 | -0.24(-0.55%) |
Mar 30, 2016 | 43.65 | 43.88 | 43.22 | 43.59 | 173,299 | -0.06(-0.13%) |
Mar 29, 2016 | 42.41 | 43.73 | 42.12 | 43.65 | 153,107 | +1.23(+2.90%) |
Mar 28, 2016 | 42.01 | 42.46 | 41.91 | 42.41 | 110,494 | +0.34(+0.80%) |
Mar 24, 2016 | 41.79 | 42.08 | 42.08 | 42.08 | 89,443 | +0.24(+0.58%) |
Mar 23, 2016 | 41.79 | 42.08 | 41.67 | 41.83 | 146,489 | +0.05(+0.12%) |
Mar 22, 2016 | 41.66 | 42.12 | 41.42 | 41.79 | 124,652 | +0.03(+0.08%) |
Mar 21, 2016 | 41.83 | 42.08 | 41.29 | 41.75 | 149,203 | -0.11(-0.27%) |
Mar 18, 2016 | 42.22 | 42.27 | 41.61 | 41.87 | 403,309 | -0.14(-0.34%) |
Mar 17, 2016 | 41.01 | 42.35 | 41.01 | 42.01 | 243,493 | +0.87(+2.11%) |
Mar 16, 2016 | 41.06 | 41.24 | 40.48 | 41.14 | 141,225 | -0.02(-0.06%) |
Mar 15, 2016 | 40.93 | 41.43 | 40.73 | 41.17 | 133,135 | +0.31(+0.77%) |
Mar 14, 2016 | 41.31 | 41.33 | 40.85 | 40.85 | 116,043 | -0.46(-1.11%) |
Mar 11, 2016 | 41.47 | 41.64 | 41.13 | 41.31 | 93,868 | +0.00(+0.00%) |
Mar 10, 2016 | 41.46 | 41.85 | 41.19 | 41.31 | 247,904 | -0.11(-0.27%) |
Mar 09, 2016 | 41.07 | 41.67 | 41.07 | 41.42 | 197,320 | +0.22(+0.53%) |
Mar 08, 2016 | 40.84 | 41.34 | 40.62 | 41.21 | 208,366 | +0.52(+1.27%) |
Mar 07, 2016 | 40.18 | 40.77 | 40.08 | 40.69 | 296,426 | +0.43(+1.08%) |
Mar 04, 2016 | 39.83 | 40.19 | 39.72 | 40.26 | 236,271 | +0.25(+0.62%) |
Mar 03, 2016 | 40.33 | 40.35 | 39.79 | 40.01 | 259,322 | -0.38(-0.94%) |
Mar 02, 2016 | 39.64 | 40.41 | 39.36 | 40.39 | 356,297 | +0.59(+1.48%) |
Mar 01, 2016 | 40.34 | 40.46 | 39.48 | 39.80 | 314,599 | -0.36(-0.90%) |
Feb 29, 2016 | 40.10 | 40.64 | 39.77 | 40.16 | 422,729 | -0.21(-0.52%) |
Feb 26, 2016 | 43.37 | 43.37 | 39.90 | 40.37 | 228,798 | -1.98(-4.68%) |
Feb 25, 2016 | 42.38 | 42.86 | 42.20 | 42.35 | 136,477 | +0.06(+0.13%) |
Feb 24, 2016 | 42.16 | 42.59 | 41.83 | 42.29 | 154,372 | +0.15(+0.36%) |
Feb 23, 2016 | 42.21 | 42.51 | 41.89 | 42.14 | 99,697 | -0.07(-0.17%) |
Feb 22, 2016 | 42.12 | 42.51 | 42.05 | 42.21 | 156,694 | +0.10(+0.23%) |
Feb 19, 2016 | 41.75 | 42.56 | 41.75 | 42.12 | 173,922 | +0.09(+0.21%) |
Feb 18, 2016 | 41.67 | 42.20 | 41.67 | 42.03 | 182,885 | +0.29(+0.69%) |
Feb 17, 2016 | 42.30 | 42.30 | 41.72 | 41.74 | 149,913 | -0.60(-1.43%) |
Feb 16, 2016 | 42.64 | 42.65 | 42.04 | 42.34 | 131,428 | +0.03(+0.08%) |
Feb 12, 2016 | 42.61 | 42.31 | 42.31 | 42.31 | 186,589 | -0.10(-0.23%) |
Feb 11, 2016 | 42.52 | 42.74 | 42.27 | 42.41 | 170,910 | -0.31(-0.72%) |
Feb 10, 2016 | 42.93 | 43.09 | 42.40 | 42.71 | 171,620 | -0.07(-0.17%) |
Feb 09, 2016 | 42.44 | 42.98 | 42.33 | 42.78 | 217,202 | +0.26(+0.61%) |
Feb 08, 2016 | 41.54 | 42.66 | 41.54 | 42.53 | 325,101 | +0.80(+1.93%) |
Feb 05, 2016 | 41.92 | 42.08 | 41.51 | 41.72 | 262,386 | -0.38(-0.90%) |
Feb 04, 2016 | 42.45 | 42.52 | 41.95 | 42.10 | 223,635 | -0.40(-0.95%) |
Feb 03, 2016 | 42.26 | 42.76 | 42.14 | 42.50 | 211,645 | +0.26(+0.61%) |
Feb 02, 2016 | 41.93 | 42.25 | 41.77 | 42.25 | 338,489 | +0.23(+0.56%) |
Feb 01, 2016 | 41.71 | 42.25 | 41.43 | 42.01 | 186,713 | +0.19(+0.46%) |
Jan 29, 2016 | 41.05 | 41.87 | 41.05 | 41.82 | 439,416 | +1.01(+2.49%) |
Jan 28, 2016 | 39.95 | 40.94 | 39.93 | 40.80 | 233,316 | +0.72(+1.81%) |
Jan 27, 2016 | 40.14 | 40.60 | 39.76 | 40.08 | 156,171 | -0.60(-1.46%) |
Jan 26, 2016 | 40.25 | 40.84 | 40.25 | 40.68 | 138,639 | +0.52(+1.28%) |
Jan 25, 2016 | 40.69 | 40.87 | 40.02 | 40.16 | 130,359 | -0.56(-1.38%) |
Jan 22, 2016 | 40.01 | 40.83 | 39.87 | 40.72 | 246,555 | +0.76(+1.89%) |
Jan 21, 2016 | 40.53 | 40.53 | 39.69 | 39.97 | 195,788 | -0.39(-0.96%) |
Jan 20, 2016 | 40.96 | 41.09 | 39.97 | 40.35 | 225,944 | -0.72(-1.74%) |
Jan 19, 2016 | 40.22 | 41.28 | 40.18 | 41.07 | 238,961 | +0.73(+1.82%) |
Jan 15, 2016 | 40.33 | 40.34 | 40.34 | 40.34 | 231,932 | -0.70(-1.71%) |
Jan 14, 2016 | 40.56 | 41.23 | 40.53 | 41.04 | 239,839 | +0.53(+1.31%) |
Jan 13, 2016 | 40.93 | 41.20 | 40.44 | 40.51 | 161,725 | -0.43(-1.04%) |
Jan 12, 2016 | 41.59 | 41.71 | 40.69 | 40.93 | 191,807 | -0.47(-1.15%) |
Jan 11, 2016 | 41.05 | 41.55 | 40.90 | 41.41 | 186,136 | +0.35(+0.86%) |
Jan 08, 2016 | 41.05 | 41.26 | 40.88 | 41.05 | 249,452 | +0.11(+0.28%) |
Jan 07, 2016 | 40.39 | 41.14 | 40.36 | 40.94 | 255,717 | +0.01(+0.02%) |
Jan 06, 2016 | 40.26 | 40.95 | 40.26 | 40.93 | 132,986 | +0.35(+0.85%) |
Jan 05, 2016 | 40.23 | 40.66 | 39.75 | 40.59 | 144,302 | +0.42(+1.04%) |
Jan 04, 2016 | 40.36 | 40.85 | 40.06 | 40.17 | 163,896 | -0.57(-1.40%) |
Dec 31, 2015 | 41.44 | 40.74 | 40.74 | 40.74 | 124,848 | -0.68(-1.65%) |
Dec 30, 2015 | 41.50 | 41.67 | 41.30 | 41.42 | 90,928 | -0.07(-0.17%) |
Dec 29, 2015 | 41.46 | 41.74 | 41.33 | 41.50 | 122,534 | +0.06(+0.14%) |
Dec 28, 2015 | 40.92 | 41.46 | 40.92 | 41.44 | 151,982 | +0.50(+1.22%) |
Dec 24, 2015 | 40.97 | 40.94 | 40.94 | 40.94 | 46,957 | +0.12(+0.30%) |
Dec 23, 2015 | 40.29 | 40.85 | 40.29 | 40.82 | 107,766 | +0.61(+1.52%) |
Dec 22, 2015 | 39.73 | 40.22 | 39.47 | 40.21 | 106,177 | +0.46(+1.15%) |
Dec 21, 2015 | 39.94 | 40.20 | 39.55 | 39.75 | 100,911 | -0.19(-0.48%) |
Dec 18, 2015 | 39.96 | 40.33 | 39.35 | 39.94 | 363,505 | -0.29(-0.72%) |
Dec 17, 2015 | 40.19 | 40.48 | 39.88 | 40.23 | 194,039 | +0.18(+0.44%) |
Dec 16, 2015 | 39.06 | 40.17 | 39.03 | 40.06 | 228,466 | +0.95(+2.43%) |
Dec 15, 2015 | 38.87 | 39.13 | 38.46 | 39.11 | 164,402 | +0.43(+1.10%) |
Dec 14, 2015 | 38.60 | 38.90 | 38.49 | 38.68 | 141,748 | +0.09(+0.23%) |
Dec 11, 2015 | 38.73 | 39.37 | 38.50 | 38.59 | 127,334 | -0.70(-1.78%) |
Dec 10, 2015 | 39.48 | 39.56 | 39.10 | 39.29 | 346,636 | -0.23(-0.59%) |
Dec 09, 2015 | 39.74 | 40.10 | 39.30 | 39.52 | 182,785 | -0.39(-0.97%) |
Dec 08, 2015 | 39.25 | 40.10 | 39.18 | 39.91 | 203,140 | +0.58(+1.47%) |
Dec 07, 2015 | 39.18 | 39.37 | 38.94 | 39.33 | 136,180 | +0.13(+0.33%) |
Dec 04, 2015 | 38.86 | 39.28 | 38.86 | 39.20 | 109,454 | +0.35(+0.91%) |
Dec 03, 2015 | 39.34 | 39.39 | 38.76 | 38.85 | 254,821 | -0.58(-1.47%) |
Dec 02, 2015 | 39.45 | 39.55 | 39.30 | 39.43 | 279,279 | -0.02(-0.06%) |
Dec 01, 2015 | 39.36 | 39.58 | 39.29 | 39.45 | 181,913 | +0.17(+0.43%) |
Nov 30, 2015 | 39.04 | 39.37 | 38.86 | 39.28 | 263,143 | +0.41(+1.06%) |
Nov 27, 2015 | 38.67 | 39.04 | 38.47 | 38.87 | 44,600 | +0.25(+0.65%) |
Nov 25, 2015 | 38.70 | 38.62 | 38.62 | 38.62 | 117,022 | -0.10(-0.25%) |
Nov 24, 2015 | 38.54 | 38.74 | 38.12 | 38.72 | 86,577 | +0.09(+0.23%) |
Nov 23, 2015 | 38.56 | 38.78 | 38.37 | 38.63 | 115,784 | +0.02(+0.06%) |
Nov 20, 2015 | 38.64 | 38.91 | 38.45 | 38.61 | 89,063 | +0.18(+0.46%) |
Nov 19, 2015 | 38.05 | 38.48 | 38.01 | 38.43 | 148,920 | +0.51(+1.34%) |
Nov 18, 2015 | 37.39 | 38.00 | 37.07 | 37.92 | 109,568 | +0.52(+1.38%) |
Nov 17, 2015 | 37.62 | 37.92 | 37.25 | 37.41 | 173,009 | -0.30(-0.79%) |
Nov 16, 2015 | 37.15 | 37.75 | 37.15 | 37.70 | 102,297 | +0.57(+1.54%) |
Nov 13, 2015 | 37.10 | 37.66 | 37.08 | 37.13 | 154,793 | -0.01(-0.02%) |
Nov 12, 2015 | 37.62 | 37.99 | 37.11 | 37.14 | 97,143 | -0.56(-1.49%) |
Nov 11, 2015 | 37.54 | 37.79 | 37.49 | 37.70 | 62,334 | +0.19(+0.49%) |
Nov 10, 2015 | 36.92 | 38.01 | 36.92 | 37.52 | 237,178 | +0.57(+1.55%) |
Nov 09, 2015 | 36.85 | 37.09 | 36.54 | 36.95 | 173,392 | -0.04(-0.11%) |
Nov 06, 2015 | 37.93 | 37.93 | 36.53 | 36.99 | 187,651 | -1.35(-3.53%) |
Nov 05, 2015 | 38.25 | 38.50 | 37.91 | 38.34 | 111,848 | +0.08(+0.21%) |
Nov 04, 2015 | 37.93 | 38.89 | 37.91 | 38.26 | 207,675 | +0.39(+1.02%) |
Nov 03, 2015 | 38.57 | 38.57 | 37.20 | 37.87 | 175,407 | -0.52(-1.34%) |
Nov 02, 2015 | 38.42 | 38.57 | 38.11 | 38.39 | 237,347 | -0.06(-0.17%) |
Oct 30, 2015 | 38.00 | 38.60 | 37.97 | 38.45 | 179,790 | +0.33(+0.87%) |
Oct 29, 2015 | 38.54 | 38.54 | 37.81 | 38.12 | 109,994 | -0.71(-1.82%) |
Oct 28, 2015 | 38.65 | 38.92 | 38.06 | 38.83 | 290,353 | -0.07(-0.19%) |
Oct 27, 2015 | 38.72 | 39.00 | 38.39 | 38.90 | 251,413 | -0.01(-0.02%) |
Oct 26, 2015 | 38.61 | 39.01 | 38.03 | 38.91 | 141,331 | +0.56(+1.45%) |
Oct 23, 2015 | 39.01 | 39.01 | 38.06 | 38.36 | 77,562 | -0.60(-1.53%) |
Oct 22, 2015 | 38.76 | 39.03 | 38.63 | 38.95 | 77,316 | +0.31(+0.81%) |
Oct 21, 2015 | 38.92 | 39.06 | 38.50 | 38.64 | 111,767 | -0.31(-0.81%) |
Oct 20, 2015 | 38.69 | 39.13 | 38.62 | 38.95 | 157,895 | +0.19(+0.50%) |
Oct 19, 2015 | 38.56 | 38.82 | 38.44 | 38.76 | 87,454 | +0.13(+0.33%) |
Oct 16, 2015 | 38.54 | 38.84 | 38.39 | 38.63 | 75,378 | +0.16(+0.42%) |
Oct 15, 2015 | 37.54 | 38.48 | 37.36 | 38.47 | 176,476 | +0.97(+2.60%) |
Oct 14, 2015 | 37.64 | 37.89 | 37.44 | 37.50 | 131,125 | -0.15(-0.41%) |
Oct 13, 2015 | 38.01 | 38.16 | 37.58 | 37.65 | 74,355 | -0.42(-1.10%) |
Oct 12, 2015 | 37.88 | 38.38 | 37.74 | 38.07 | 115,750 | +0.29(+0.77%) |
Oct 09, 2015 | 38.05 | 38.08 | 37.54 | 37.78 | 95,984 | -0.25(-0.66%) |
Oct 08, 2015 | 37.41 | 38.06 | 37.29 | 38.03 | 127,805 | +0.62(+1.66%) |
Oct 07, 2015 | 37.32 | 37.62 | 37.23 | 37.41 | 141,507 | +0.19(+0.50%) |
Oct 06, 2015 | 37.60 | 37.61 | 37.09 | 37.22 | 110,174 | -0.48(-1.28%) |
Oct 05, 2015 | 37.28 | 37.74 | 37.03 | 37.70 | 115,265 | +0.60(+1.60%) |
Oct 02, 2015 | 36.57 | 37.11 | 36.50 | 37.11 | 115,917 | +0.57(+1.56%) |
Oct 01, 2015 | 36.97 | 37.05 | 36.25 | 36.54 | 122,164 | -0.36(-0.98%) |
Sep 30, 2015 | 36.15 | 36.96 | 36.06 | 36.90 | 156,552 | +0.78(+2.16%) |
Sep 29, 2015 | 36.59 | 36.72 | 36.05 | 36.12 | 170,330 | -0.48(-1.32%) |
Sep 28, 2015 | 36.53 | 36.91 | 36.45 | 36.60 | 216,740 | +0.08(+0.22%) |
Sep 25, 2015 | 36.29 | 37.02 | 36.15 | 36.52 | 141,247 | +0.32(+0.89%) |
Sep 24, 2015 | 35.54 | 36.22 | 35.54 | 36.20 | 132,232 | +0.59(+1.65%) |
Sep 23, 2015 | 35.69 | 35.86 | 35.45 | 35.61 | 135,597 | -0.03(-0.09%) |
Sep 22, 2015 | 35.66 | 36.03 | 35.44 | 35.64 | 159,808 | -0.30(-0.83%) |
Sep 21, 2015 | 35.93 | 36.04 | 35.66 | 35.94 | 147,334 | +0.14(+0.38%) |
Sep 18, 2015 | 35.40 | 36.13 | 35.40 | 35.81 | 270,541 | +0.07(+0.20%) |
Sep 17, 2015 | 35.19 | 36.08 | 35.18 | 35.73 | 216,703 | +0.60(+1.70%) |
Sep 16, 2015 | 34.90 | 35.38 | 34.90 | 35.14 | 143,240 | +0.23(+0.65%) |
Sep 15, 2015 | 34.82 | 35.02 | 34.52 | 34.91 | 98,432 | +0.19(+0.53%) |
Sep 14, 2015 | 34.70 | 35.04 | 34.61 | 34.73 | 64,192 | +0.01(+0.02%) |
Sep 11, 2015 | 34.31 | 34.73 | 34.30 | 34.72 | 73,254 | +0.34(+0.98%) |
Sep 10, 2015 | 34.39 | 34.82 | 34.28 | 34.38 | 95,430 | -0.14(-0.40%) |
Sep 09, 2015 | 34.50 | 34.97 | 34.27 | 34.52 | 165,075 | -0.10(-0.28%) |
Sep 08, 2015 | 34.53 | 34.63 | 34.06 | 34.61 | 113,328 | +0.49(+1.44%) |
Sep 04, 2015 | 34.21 | 34.12 | 34.12 | 34.12 | 109,692 | -0.32(-0.93%) |
Sep 03, 2015 | 34.59 | 34.86 | 34.40 | 34.44 | 91,674 | -0.10(-0.30%) |
Sep 02, 2015 | 34.97 | 34.97 | 34.26 | 34.55 | 174,302 | -0.10(-0.28%) |
Sep 01, 2015 | 34.88 | 35.23 | 34.53 | 34.65 | 105,775 | -0.76(-2.14%) |
Aug 31, 2015 | 35.18 | 35.48 | 34.85 | 35.40 | 147,039 | -0.19(-0.54%) |
Aug 28, 2015 | 35.51 | 35.78 | 35.20 | 35.60 | 148,484 | +0.02(+0.07%) |
Aug 27, 2015 | 35.60 | 35.64 | 35.01 | 35.57 | 149,900 | +0.18(+0.50%) |
Aug 26, 2015 | 36.15 | 36.15 | 34.77 | 35.39 | 154,215 | -0.21(-0.59%) |
Aug 25, 2015 | 36.55 | 36.61 | 35.47 | 35.60 | 196,432 | -0.56(-1.54%) |
Aug 24, 2015 | 33.81 | 36.79 | 33.81 | 36.16 | 298,509 | -0.85(-2.28%) |
Aug 21, 2015 | 36.65 | 37.62 | 35.90 | 37.00 | 243,096 | -0.27(-0.71%) |
Aug 20, 2015 | 37.17 | 37.54 | 36.93 | 37.27 | 221,753 | -0.07(-0.19%) |
Aug 19, 2015 | 37.07 | 37.54 | 36.80 | 37.34 | 126,589 | +0.15(+0.41%) |
Aug 18, 2015 | 37.26 | 37.26 | 36.96 | 37.19 | 163,690 | -0.20(-0.54%) |
Aug 17, 2015 | 37.08 | 37.58 | 37.01 | 37.39 | 164,868 | +0.08(+0.22%) |
Aug 14, 2015 | 35.85 | 37.47 | 35.84 | 37.31 | 446,903 | +1.54(+4.30%) |
Aug 13, 2015 | 35.99 | 36.15 | 35.68 | 35.77 | 65,430 | -0.32(-0.89%) |
Aug 12, 2015 | 35.68 | 36.15 | 35.64 | 36.10 | 76,363 | +0.38(+1.06%) |
Aug 11, 2015 | 35.10 | 35.72 | 34.95 | 35.72 | 110,856 | +0.49(+1.39%) |
Aug 10, 2015 | 35.35 | 35.68 | 35.10 | 35.23 | 122,437 | -0.09(-0.25%) |
Aug 07, 2015 | 34.69 | 35.40 | 34.61 | 35.31 | 137,206 | +0.42(+1.20%) |
Aug 06, 2015 | 35.18 | 35.21 | 34.49 | 34.90 | 120,526 | -0.23(-0.66%) |
Aug 05, 2015 | 35.35 | 35.44 | 34.99 | 35.13 | 110,679 | -0.07(-0.21%) |
Aug 04, 2015 | 34.75 | 35.45 | 34.61 | 35.20 | 122,396 | +0.42(+1.20%) |
Aug 03, 2015 | 34.82 | 35.08 | 34.53 | 34.78 | 144,964 | -0.06(-0.18%) |
Jul 31, 2015 | 34.58 | 35.15 | 34.58 | 34.85 | 200,514 | +0.48(+1.38%) |
Jul 30, 2015 | 34.20 | 34.71 | 34.16 | 34.37 | 103,828 | +0.06(+0.19%) |
Jul 29, 2015 | 34.33 | 34.38 | 34.05 | 34.31 | 133,770 | -0.39(-1.14%) |
Jul 28, 2015 | 34.75 | 34.79 | 34.35 | 34.70 | 149,756 | +0.03(+0.09%) |
Jul 27, 2015 | 34.00 | 34.78 | 34.00 | 34.67 | 114,704 | +0.48(+1.41%) |
Jul 24, 2015 | 34.01 | 34.37 | 34.00 | 34.19 | 120,622 | +0.03(+0.09%) |
Jul 23, 2015 | 34.86 | 34.94 | 34.02 | 34.16 | 120,947 | -0.75(-2.14%) |
Jul 22, 2015 | 34.64 | 34.94 | 34.61 | 34.90 | 115,716 | +0.31(+0.91%) |
Jul 21, 2015 | 35.02 | 35.44 | 34.48 | 34.59 | 122,998 | -0.42(-1.20%) |
Jul 20, 2015 | 35.39 | 35.39 | 34.84 | 35.01 | 113,977 | -0.29(-0.82%) |
Jul 17, 2015 | 35.68 | 35.68 | 35.23 | 35.30 | 113,347 | -0.44(-1.24%) |
Jul 16, 2015 | 35.35 | 35.81 | 35.35 | 35.74 | 116,057 | +0.46(+1.30%) |
Jul 15, 2015 | 35.23 | 35.38 | 34.90 | 35.28 | 85,919 | +0.05(+0.14%) |
Jul 14, 2015 | 35.28 | 35.39 | 35.05 | 35.23 | 72,286 | -0.09(-0.25%) |
Jul 13, 2015 | 35.39 | 35.64 | 35.11 | 35.32 | 90,030 | -0.02(-0.05%) |
Jul 10, 2015 | 35.10 | 35.53 | 34.86 | 35.34 | 124,949 | +0.43(+1.22%) |
Jul 09, 2015 | 35.59 | 35.69 | 34.87 | 34.91 | 131,763 | -0.54(-1.52%) |
Jul 08, 2015 | 35.44 | 35.72 | 35.26 | 35.45 | 154,198 | -0.11(-0.32%) |
Jul 07, 2015 | 35.02 | 35.66 | 34.96 | 35.56 | 206,741 | +0.71(+2.03%) |
Jul 06, 2015 | 34.57 | 34.91 | 34.27 | 34.86 | 136,452 | +0.31(+0.89%) |
Jul 02, 2015 | 34.19 | 34.55 | 34.55 | 34.55 | 155,035 | +0.56(+1.63%) |
Jul 01, 2015 | 34.15 | 34.32 | 33.89 | 33.99 | 143,005 | +0.04(+0.12%) |
Jun 30, 2015 | 34.52 | 34.52 | 33.87 | 33.95 | 144,306 | -0.43(-1.24%) |
Jun 29, 2015 | 34.49 | 35.02 | 34.33 | 34.38 | 133,735 | -0.23(-0.67%) |
Jun 26, 2015 | 34.49 | 34.65 | 34.36 | 34.61 | 254,745 | +0.16(+0.47%) |
Jun 25, 2015 | 34.76 | 34.76 | 34.36 | 34.45 | 108,243 | -0.27(-0.79%) |
Jun 24, 2015 | 34.86 | 34.86 | 34.63 | 34.73 | 124,822 | -0.13(-0.37%) |
Jun 23, 2015 | 35.05 | 35.22 | 34.65 | 34.86 | 112,082 | -0.23(-0.64%) |
Jun 22, 2015 | 35.04 | 35.19 | 34.65 | 35.08 | 175,197 | +0.13(+0.37%) |
Jun 19, 2015 | 34.80 | 35.08 | 34.73 | 34.95 | 463,739 | +0.11(+0.32%) |
Jun 18, 2015 | 34.40 | 34.96 | 34.21 | 34.84 | 355,838 | +0.55(+1.60%) |
Jun 17, 2015 | 34.58 | 34.94 | 34.24 | 34.29 | 328,448 | -0.19(-0.56%) |
Jun 16, 2015 | 34.44 | 34.61 | 34.07 | 34.49 | 190,136 | -0.03(-0.09%) |
Jun 15, 2015 | 34.33 | 34.58 | 34.07 | 34.52 | 223,703 | +0.10(+0.30%) |
Jun 12, 2015 | 34.77 | 34.82 | 34.32 | 34.41 | 98,958 | -0.43(-1.22%) |
Jun 11, 2015 | 34.90 | 34.92 | 34.63 | 34.84 | 88,754 | +0.16(+0.46%) |
Jun 10, 2015 | 34.52 | 34.98 | 34.41 | 34.68 | 166,119 | +0.31(+0.89%) |
Jun 09, 2015 | 34.50 | 34.61 | 34.36 | 34.37 | 152,240 | -0.10(-0.30%) |
Jun 08, 2015 | 34.45 | 34.65 | 34.22 | 34.48 | 151,403 | +0.05(+0.14%) |
Jun 05, 2015 | 34.51 | 34.52 | 34.11 | 34.43 | 182,922 | -0.23(-0.65%) |
Jun 04, 2015 | 34.74 | 34.90 | 34.52 | 34.65 | 241,818 | -0.13(-0.37%) |
Jun 03, 2015 | 35.30 | 35.52 | 34.69 | 34.78 | 274,684 | -0.56(-1.59%) |
Jun 02, 2015 | 35.72 | 35.72 | 35.14 | 35.35 | 236,126 | -0.49(-1.37%) |
Jun 01, 2015 | 36.05 | 36.10 | 35.75 | 35.84 | 233,351 | -0.14(-0.40%) |
May 29, 2015 | 36.10 | 36.26 | 35.80 | 35.98 | 205,051 | -0.17(-0.47%) |
May 28, 2015 | 35.80 | 36.22 | 35.79 | 36.15 | 174,101 | +0.27(+0.74%) |
May 27, 2015 | 35.89 | 35.97 | 35.71 | 35.89 | 111,041 | +0.10(+0.29%) |
May 26, 2015 | 35.77 | 35.79 | 35.45 | 35.78 | 165,893 | -0.19(-0.51%) |
May 22, 2015 | 36.14 | 35.97 | 35.97 | 35.97 | 164,849 | -0.17(-0.47%) |
May 21, 2015 | 36.22 | 36.33 | 36.06 | 36.14 | 187,389 | -0.05(-0.13%) |
May 20, 2015 | 36.21 | 36.48 | 36.14 | 36.18 | 125,785 | -0.06(-0.18%) |
May 19, 2015 | 36.26 | 36.34 | 36.06 | 36.25 | 139,082 | -0.15(-0.42%) |
May 18, 2015 | 36.18 | 36.43 | 35.93 | 36.40 | 157,729 | +0.17(+0.47%) |
May 15, 2015 | 36.07 | 36.38 | 35.98 | 36.23 | 141,916 | +0.27(+0.74%) |
May 14, 2015 | 35.47 | 36.03 | 35.47 | 35.97 | 118,807 | +0.61(+1.73%) |
May 13, 2015 | 35.76 | 35.88 | 35.26 | 35.35 | 102,652 | -0.27(-0.75%) |
May 12, 2015 | 35.62 | 35.78 | 35.23 | 35.62 | 178,819 | -0.09(-0.25%) |
May 11, 2015 | 35.72 | 36.22 | 35.58 | 35.71 | 216,871 | -0.09(-0.25%) |
May 08, 2015 | 36.17 | 36.34 | 35.79 | 35.80 | 193,307 | -0.19(-0.54%) |
May 07, 2015 | 35.74 | 36.30 | 35.68 | 35.99 | 209,254 | +0.13(+0.36%) |
May 06, 2015 | 36.36 | 36.39 | 35.48 | 35.86 | 249,987 | -0.51(-1.39%) |
May 05, 2015 | 37.05 | 37.25 | 36.23 | 36.37 | 227,834 | -0.88(-2.36%) |
May 04, 2015 | 37.45 | 37.87 | 37.25 | 37.25 | 123,246 | -0.21(-0.56%) |