Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 33.53 | 34.09 | 33.03 | 33.92 | 465,005 | +0.37(+1.11%) |
Mar 30, 2016 | 34.01 | 34.21 | 33.53 | 33.55 | 405,731 | -0.34(-1.01%) |
Mar 29, 2016 | 32.13 | 33.90 | 32.13 | 33.90 | 710,873 | +1.60(+4.97%) |
Mar 28, 2016 | 32.51 | 32.59 | 32.14 | 32.29 | 360,966 | -0.01(-0.03%) |
Mar 24, 2016 | 32.33 | 32.30 | 32.30 | 32.30 | 241,906 | -0.14(-0.42%) |
Mar 23, 2016 | 32.81 | 32.85 | 32.44 | 32.44 | 267,073 | -0.37(-1.13%) |
Mar 22, 2016 | 32.58 | 32.92 | 32.47 | 32.81 | 209,143 | +0.00(+0.00%) |
Mar 21, 2016 | 32.70 | 32.98 | 32.68 | 32.81 | 169,440 | -0.09(-0.27%) |
Mar 18, 2016 | 32.90 | 33.27 | 32.85 | 32.90 | 647,354 | -0.12(-0.36%) |
Mar 17, 2016 | 32.57 | 33.09 | 32.19 | 33.02 | 218,849 | +0.44(+1.35%) |
Mar 16, 2016 | 32.01 | 32.78 | 31.81 | 32.58 | 710,907 | +0.50(+1.55%) |
Mar 15, 2016 | 32.54 | 32.62 | 32.06 | 32.08 | 289,108 | -0.61(-1.85%) |
Mar 14, 2016 | 33.03 | 33.27 | 32.57 | 32.68 | 388,185 | -0.44(-1.33%) |
Mar 11, 2016 | 33.44 | 33.63 | 32.84 | 33.12 | 526,926 | -0.04(-0.12%) |
Mar 10, 2016 | 32.93 | 33.48 | 32.81 | 33.16 | 380,913 | +0.38(+1.16%) |
Mar 09, 2016 | 33.31 | 33.54 | 32.56 | 32.78 | 361,216 | -0.37(-1.12%) |
Mar 08, 2016 | 33.19 | 33.54 | 33.03 | 33.15 | 459,936 | -0.25(-0.76%) |
Mar 07, 2016 | 33.57 | 33.85 | 33.16 | 33.41 | 383,523 | -0.32(-0.96%) |
Mar 04, 2016 | 34.04 | 34.23 | 33.54 | 33.73 | 551,978 | -0.23(-0.69%) |
Mar 03, 2016 | 33.60 | 34.04 | 33.52 | 33.96 | 474,366 | +0.35(+1.05%) |
Mar 02, 2016 | 34.14 | 34.20 | 33.33 | 33.61 | 589,663 | -0.55(-1.60%) |
Mar 01, 2016 | 33.97 | 34.27 | 33.62 | 34.16 | 736,011 | +0.34(+1.01%) |
Feb 29, 2016 | 34.21 | 34.62 | 33.82 | 33.82 | 685,200 | -0.47(-1.37%) |
Feb 26, 2016 | 35.39 | 35.61 | 33.98 | 34.29 | 586,848 | -0.93(-2.64%) |
Feb 25, 2016 | 34.44 | 35.97 | 34.44 | 35.22 | 770,099 | +0.96(+2.80%) |
Feb 24, 2016 | 34.29 | 34.53 | 33.73 | 34.26 | 848,922 | -0.44(-1.27%) |
Feb 23, 2016 | 34.44 | 35.33 | 34.44 | 34.70 | 372,469 | +0.07(+0.20%) |
Feb 22, 2016 | 34.78 | 35.11 | 34.47 | 34.63 | 296,264 | +0.18(+0.51%) |
Feb 19, 2016 | 33.31 | 34.52 | 33.01 | 34.45 | 451,415 | +1.06(+3.16%) |
Feb 18, 2016 | 33.31 | 34.17 | 33.12 | 33.40 | 635,808 | +0.15(+0.44%) |
Feb 17, 2016 | 33.82 | 33.89 | 32.75 | 33.25 | 762,847 | -0.24(-0.73%) |
Feb 16, 2016 | 33.18 | 33.67 | 32.83 | 33.49 | 276,437 | +0.76(+2.33%) |
Feb 12, 2016 | 32.65 | 32.73 | 32.73 | 32.73 | 477,164 | +0.44(+1.36%) |
Feb 11, 2016 | 31.89 | 32.55 | 31.71 | 32.29 | 376,666 | -0.20(-0.60%) |
Feb 10, 2016 | 32.70 | 33.29 | 32.49 | 32.49 | 555,161 | +0.03(+0.09%) |
Feb 09, 2016 | 31.06 | 32.72 | 31.00 | 32.46 | 748,152 | +0.94(+2.98%) |
Feb 08, 2016 | 32.25 | 32.25 | 30.92 | 31.52 | 503,675 | -1.11(-3.42%) |
Feb 05, 2016 | 33.66 | 33.76 | 32.48 | 32.63 | 485,418 | -1.21(-3.58%) |
Feb 04, 2016 | 34.05 | 34.34 | 33.44 | 33.85 | 492,869 | -0.33(-0.97%) |
Feb 03, 2016 | 34.19 | 34.25 | 33.04 | 34.18 | 285,197 | +0.27(+0.81%) |
Feb 02, 2016 | 34.10 | 34.37 | 33.72 | 33.90 | 341,499 | -0.57(-1.65%) |
Feb 01, 2016 | 34.62 | 34.87 | 33.69 | 34.47 | 828,382 | -0.43(-1.23%) |
Jan 29, 2016 | 32.59 | 34.90 | 32.08 | 34.90 | 1,078,853 | +2.40(+7.40%) |
Jan 28, 2016 | 32.93 | 33.04 | 32.32 | 32.50 | 393,659 | -0.09(-0.27%) |
Jan 27, 2016 | 32.79 | 33.11 | 32.38 | 32.59 | 451,405 | -0.31(-0.95%) |
Jan 26, 2016 | 32.31 | 33.01 | 32.28 | 32.90 | 304,299 | +0.66(+2.03%) |
Jan 25, 2016 | 32.12 | 32.55 | 32.02 | 32.24 | 524,743 | -0.09(-0.27%) |
Jan 22, 2016 | 32.12 | 32.56 | 31.91 | 32.33 | 368,040 | +0.66(+2.07%) |
Jan 21, 2016 | 31.72 | 32.19 | 31.50 | 31.68 | 440,304 | +0.03(+0.09%) |
Jan 20, 2016 | 31.02 | 31.98 | 30.04 | 31.65 | 505,309 | +0.18(+0.56%) |
Jan 19, 2016 | 32.54 | 32.54 | 31.35 | 31.47 | 671,905 | -0.64(-1.98%) |
Jan 15, 2016 | 31.63 | 32.11 | 32.11 | 32.11 | 376,719 | -0.33(-1.02%) |
Jan 14, 2016 | 31.90 | 32.62 | 31.50 | 32.44 | 585,274 | +0.54(+1.69%) |
Jan 13, 2016 | 33.89 | 33.94 | 31.64 | 31.90 | 644,393 | -1.87(-5.53%) |
Jan 12, 2016 | 34.45 | 34.45 | 33.22 | 33.77 | 474,467 | -0.30(-0.89%) |
Jan 11, 2016 | 34.15 | 34.32 | 33.28 | 34.07 | 719,382 | +0.07(+0.20%) |
Jan 08, 2016 | 34.67 | 34.70 | 33.87 | 34.00 | 909,437 | -0.51(-1.47%) |
Jan 07, 2016 | 34.18 | 35.17 | 34.14 | 34.51 | 968,993 | -0.30(-0.87%) |
Jan 06, 2016 | 33.15 | 34.95 | 33.04 | 34.81 | 1,459,701 | +1.19(+3.55%) |
Jan 05, 2016 | 32.69 | 33.86 | 32.78 | 33.62 | 832,806 | +0.93(+2.84%) |
Jan 04, 2016 | 32.48 | 32.79 | 32.00 | 32.69 | 741,105 | -0.41(-1.24%) |
Dec 31, 2015 | 33.46 | 33.10 | 33.10 | 33.10 | 305,323 | -0.45(-1.34%) |
Dec 30, 2015 | 33.88 | 34.19 | 33.50 | 33.55 | 180,566 | -0.44(-1.29%) |
Dec 29, 2015 | 33.79 | 34.12 | 33.75 | 33.99 | 228,812 | +0.38(+1.13%) |
Dec 28, 2015 | 33.67 | 33.79 | 33.35 | 33.61 | 220,584 | -0.15(-0.43%) |
Dec 24, 2015 | 33.60 | 33.76 | 33.76 | 33.76 | 77,941 | +0.14(+0.41%) |
Dec 23, 2015 | 33.18 | 33.68 | 33.00 | 33.62 | 377,132 | +0.57(+1.72%) |
Dec 22, 2015 | 33.29 | 33.48 | 32.52 | 33.05 | 663,024 | -0.14(-0.41%) |
Dec 21, 2015 | 33.77 | 33.85 | 32.68 | 33.19 | 874,036 | -0.30(-0.90%) |
Dec 18, 2015 | 34.86 | 34.97 | 33.40 | 33.49 | 1,219,466 | -1.61(-4.59%) |
Dec 17, 2015 | 36.52 | 36.75 | 35.09 | 35.11 | 321,496 | -1.37(-3.75%) |
Dec 16, 2015 | 36.36 | 36.52 | 35.93 | 36.48 | 495,152 | +0.41(+1.14%) |
Dec 15, 2015 | 35.38 | 36.19 | 35.36 | 36.07 | 340,142 | +0.93(+2.64%) |
Dec 14, 2015 | 35.18 | 35.25 | 34.65 | 35.14 | 428,242 | +0.12(+0.33%) |
Dec 11, 2015 | 35.39 | 35.72 | 34.94 | 35.02 | 815,517 | -0.83(-2.32%) |
Dec 10, 2015 | 35.87 | 36.09 | 35.67 | 35.85 | 332,975 | +0.07(+0.19%) |
Dec 09, 2015 | 36.26 | 36.52 | 35.67 | 35.78 | 423,014 | -0.76(-2.09%) |
Dec 08, 2015 | 35.95 | 36.76 | 35.70 | 36.54 | 515,122 | +0.30(+0.84%) |
Dec 07, 2015 | 36.47 | 36.47 | 35.85 | 36.24 | 228,368 | -0.35(-0.96%) |
Dec 04, 2015 | 36.17 | 36.64 | 35.98 | 36.59 | 246,652 | +0.55(+1.52%) |
Dec 03, 2015 | 36.97 | 37.25 | 36.00 | 36.05 | 872,661 | -0.85(-2.31%) |
Dec 02, 2015 | 36.58 | 36.99 | 36.47 | 36.90 | 436,248 | +0.31(+0.86%) |
Dec 01, 2015 | 36.13 | 36.59 | 36.11 | 36.58 | 284,172 | +0.55(+1.52%) |
Nov 30, 2015 | 36.53 | 36.59 | 35.91 | 36.04 | 361,108 | -0.50(-1.36%) |
Nov 27, 2015 | 36.22 | 36.56 | 36.11 | 36.53 | 118,381 | +0.26(+0.73%) |
Nov 25, 2015 | 35.95 | 36.27 | 36.27 | 36.27 | 118,038 | +0.36(+1.01%) |
Nov 24, 2015 | 35.80 | 36.03 | 35.53 | 35.91 | 337,393 | -0.19(-0.51%) |
Nov 23, 2015 | 35.63 | 36.34 | 35.63 | 36.09 | 323,328 | +0.50(+1.40%) |
Nov 20, 2015 | 35.19 | 35.68 | 35.19 | 35.60 | 523,391 | +0.51(+1.45%) |
Nov 19, 2015 | 35.31 | 35.46 | 34.93 | 35.09 | 284,451 | -0.29(-0.83%) |
Nov 18, 2015 | 35.16 | 35.50 | 35.13 | 35.38 | 574,092 | +0.31(+0.89%) |
Nov 17, 2015 | 35.59 | 35.60 | 34.99 | 35.07 | 313,639 | -0.53(-1.48%) |
Nov 16, 2015 | 34.68 | 35.62 | 34.68 | 35.60 | 454,925 | +0.83(+2.39%) |
Nov 13, 2015 | 35.13 | 35.18 | 34.61 | 34.77 | 673,191 | -0.42(-1.19%) |
Nov 12, 2015 | 35.96 | 35.97 | 35.18 | 35.19 | 432,463 | -0.95(-2.62%) |
Nov 11, 2015 | 36.38 | 36.72 | 36.07 | 36.13 | 302,183 | -0.19(-0.51%) |
Nov 10, 2015 | 36.57 | 36.68 | 36.22 | 36.32 | 795,928 | -0.32(-0.88%) |
Nov 09, 2015 | 37.13 | 37.13 | 36.34 | 36.64 | 381,680 | -0.64(-1.70%) |
Nov 06, 2015 | 37.07 | 37.28 | 36.74 | 37.28 | 254,845 | +0.10(+0.26%) |
Nov 05, 2015 | 37.37 | 37.67 | 36.79 | 37.18 | 447,719 | -0.31(-0.83%) |
Nov 04, 2015 | 38.04 | 38.14 | 37.48 | 37.49 | 496,659 | -0.53(-1.39%) |
Nov 03, 2015 | 38.15 | 38.16 | 37.74 | 38.02 | 279,214 | -0.16(-0.41%) |
Nov 02, 2015 | 38.20 | 38.50 | 37.93 | 38.18 | 788,423 | +0.07(+0.18%) |
Oct 30, 2015 | 38.25 | 38.49 | 37.94 | 38.11 | 361,448 | -0.01(-0.03%) |
Oct 29, 2015 | 38.65 | 38.91 | 38.10 | 38.12 | 318,216 | -0.64(-1.64%) |
Oct 28, 2015 | 37.95 | 38.76 | 37.71 | 38.75 | 375,947 | +1.00(+2.64%) |
Oct 27, 2015 | 37.77 | 37.94 | 37.42 | 37.76 | 334,288 | -0.13(-0.34%) |
Oct 26, 2015 | 37.87 | 38.06 | 37.58 | 37.88 | 472,960 | +0.12(+0.31%) |
Oct 23, 2015 | 36.98 | 38.04 | 36.80 | 37.77 | 1,044,757 | +1.27(+3.48%) |
Oct 22, 2015 | 39.29 | 40.47 | 36.34 | 36.50 | 1,643,675 | -2.97(-7.53%) |
Oct 21, 2015 | 39.78 | 39.98 | 39.19 | 39.47 | 579,647 | -0.24(-0.62%) |
Oct 20, 2015 | 40.09 | 40.42 | 39.65 | 39.71 | 529,800 | -0.37(-0.93%) |
Oct 19, 2015 | 39.68 | 40.34 | 39.59 | 40.08 | 323,107 | +0.25(+0.64%) |
Oct 16, 2015 | 39.49 | 39.89 | 39.11 | 39.83 | 668,617 | +0.52(+1.32%) |
Oct 15, 2015 | 38.60 | 39.36 | 38.54 | 39.31 | 568,962 | +0.96(+2.50%) |
Oct 14, 2015 | 39.11 | 39.19 | 38.27 | 38.35 | 552,612 | -0.75(-1.93%) |
Oct 13, 2015 | 38.41 | 39.64 | 38.41 | 39.11 | 693,646 | +0.47(+1.21%) |
Oct 12, 2015 | 38.23 | 38.70 | 37.82 | 38.64 | 514,480 | +0.45(+1.18%) |
Oct 09, 2015 | 38.25 | 38.35 | 37.85 | 38.19 | 347,055 | -0.05(-0.13%) |
Oct 08, 2015 | 38.17 | 38.38 | 37.88 | 38.24 | 308,575 | -0.05(-0.13%) |
Oct 07, 2015 | 38.14 | 38.66 | 38.00 | 38.28 | 405,432 | +0.34(+0.90%) |
Oct 06, 2015 | 37.83 | 38.08 | 37.79 | 37.94 | 314,137 | +0.08(+0.21%) |
Oct 05, 2015 | 37.15 | 37.91 | 37.15 | 37.86 | 318,997 | +0.82(+2.22%) |
Oct 02, 2015 | 35.92 | 37.04 | 35.58 | 37.04 | 281,409 | +0.66(+1.80%) |
Oct 01, 2015 | 36.39 | 36.74 | 36.05 | 36.39 | 321,466 | -0.01(-0.03%) |
Sep 30, 2015 | 36.34 | 36.52 | 35.96 | 36.40 | 368,652 | +0.40(+1.11%) |
Sep 29, 2015 | 35.78 | 36.08 | 35.53 | 36.00 | 344,873 | +0.23(+0.66%) |
Sep 28, 2015 | 36.60 | 36.60 | 35.74 | 35.76 | 486,710 | -1.08(-2.92%) |
Sep 25, 2015 | 36.37 | 36.94 | 36.02 | 36.84 | 554,029 | +0.78(+2.17%) |
Sep 24, 2015 | 36.05 | 36.27 | 35.74 | 36.06 | 267,312 | -0.29(-0.81%) |
Sep 23, 2015 | 36.37 | 36.59 | 36.13 | 36.35 | 292,185 | -0.02(-0.05%) |
Sep 22, 2015 | 36.66 | 36.68 | 36.08 | 36.37 | 362,036 | -0.77(-2.08%) |
Sep 21, 2015 | 36.99 | 37.57 | 36.85 | 37.14 | 266,010 | +0.51(+1.39%) |
Sep 18, 2015 | 37.21 | 37.46 | 36.56 | 36.63 | 788,891 | -0.83(-2.22%) |
Sep 17, 2015 | 37.74 | 37.95 | 37.33 | 37.46 | 331,696 | -0.25(-0.67%) |
Sep 16, 2015 | 37.45 | 37.86 | 37.22 | 37.72 | 258,257 | +0.16(+0.42%) |
Sep 15, 2015 | 37.15 | 37.58 | 36.28 | 37.56 | 247,171 | +0.56(+1.51%) |
Sep 14, 2015 | 36.99 | 37.14 | 36.79 | 37.00 | 275,125 | +0.04(+0.11%) |
Sep 11, 2015 | 36.09 | 36.97 | 35.98 | 36.97 | 259,244 | +0.73(+2.02%) |
Sep 10, 2015 | 36.31 | 36.76 | 36.11 | 36.23 | 430,162 | -0.13(-0.35%) |
Sep 09, 2015 | 37.18 | 37.35 | 36.29 | 36.36 | 315,646 | -0.48(-1.30%) |
Sep 08, 2015 | 36.60 | 36.93 | 36.46 | 36.84 | 325,187 | +0.78(+2.17%) |
Sep 04, 2015 | 36.49 | 36.06 | 36.06 | 36.06 | 261,238 | -0.93(-2.51%) |
Sep 03, 2015 | 37.04 | 37.45 | 36.86 | 36.98 | 406,979 | +0.01(+0.03%) |
Sep 02, 2015 | 36.73 | 36.98 | 36.17 | 36.97 | 446,948 | +0.64(+1.75%) |
Sep 01, 2015 | 36.19 | 36.57 | 35.90 | 36.34 | 678,963 | -0.76(-2.06%) |
Aug 31, 2015 | 37.01 | 37.40 | 36.97 | 37.10 | 460,044 | -0.31(-0.84%) |
Aug 28, 2015 | 37.03 | 37.42 | 36.82 | 37.41 | 491,610 | +0.21(+0.55%) |
Aug 27, 2015 | 36.72 | 37.25 | 36.44 | 37.21 | 554,329 | +0.79(+2.17%) |
Aug 26, 2015 | 36.03 | 36.54 | 35.38 | 36.42 | 618,129 | +0.94(+2.65%) |
Aug 25, 2015 | 35.84 | 36.08 | 35.13 | 35.48 | 890,471 | +0.55(+1.57%) |
Aug 24, 2015 | 34.56 | 36.16 | 34.05 | 34.93 | 939,470 | -1.43(-3.93%) |
Aug 21, 2015 | 36.74 | 36.93 | 36.08 | 36.36 | 657,948 | -0.71(-1.93%) |
Aug 20, 2015 | 37.26 | 37.37 | 36.82 | 37.07 | 458,745 | -0.53(-1.40%) |
Aug 19, 2015 | 37.78 | 38.09 | 37.48 | 37.60 | 385,014 | -0.36(-0.95%) |
Aug 18, 2015 | 38.15 | 38.35 | 37.92 | 37.96 | 302,439 | -0.26(-0.69%) |
Aug 17, 2015 | 37.35 | 38.24 | 37.06 | 38.23 | 829,534 | +0.70(+1.88%) |
Aug 14, 2015 | 37.47 | 37.55 | 37.15 | 37.52 | 284,640 | +0.01(+0.03%) |
Aug 13, 2015 | 36.93 | 37.65 | 36.80 | 37.51 | 524,022 | +0.57(+1.53%) |
Aug 12, 2015 | 36.86 | 37.05 | 36.29 | 36.95 | 469,104 | -0.19(-0.50%) |
Aug 11, 2015 | 37.09 | 37.37 | 36.97 | 37.13 | 586,978 | -0.42(-1.12%) |
Aug 10, 2015 | 37.77 | 37.85 | 37.35 | 37.55 | 638,630 | -0.05(-0.13%) |
Aug 07, 2015 | 37.31 | 37.60 | 37.15 | 37.60 | 646,525 | +0.25(+0.68%) |
Aug 06, 2015 | 38.04 | 38.27 | 37.15 | 37.35 | 450,761 | -0.76(-2.00%) |
Aug 05, 2015 | 38.52 | 38.90 | 38.08 | 38.11 | 492,887 | -0.18(-0.46%) |
Aug 04, 2015 | 38.37 | 38.75 | 38.21 | 38.28 | 394,392 | -0.06(-0.15%) |
Aug 03, 2015 | 38.58 | 38.66 | 37.96 | 38.34 | 350,778 | -0.22(-0.56%) |
Jul 31, 2015 | 38.73 | 38.80 | 38.40 | 38.56 | 485,093 | -0.15(-0.38%) |
Jul 30, 2015 | 38.63 | 38.94 | 38.34 | 38.71 | 432,723 | +0.14(+0.35%) |
Jul 29, 2015 | 37.86 | 38.64 | 37.69 | 38.57 | 725,151 | +0.64(+1.68%) |
Jul 28, 2015 | 38.38 | 38.61 | 37.29 | 37.93 | 892,419 | -0.29(-0.77%) |
Jul 27, 2015 | 39.33 | 39.33 | 38.14 | 38.23 | 822,928 | -1.28(-3.24%) |
Jul 24, 2015 | 40.31 | 40.42 | 39.36 | 39.51 | 975,577 | -0.63(-1.56%) |
Jul 23, 2015 | 40.18 | 41.06 | 39.96 | 40.13 | 1,469,678 | +0.05(+0.12%) |
Jul 22, 2015 | 39.79 | 40.34 | 39.68 | 40.08 | 604,863 | +0.20(+0.49%) |
Jul 21, 2015 | 40.50 | 40.53 | 39.88 | 39.89 | 581,870 | -0.63(-1.54%) |
Jul 20, 2015 | 40.78 | 41.03 | 40.47 | 40.51 | 566,326 | -0.30(-0.74%) |
Jul 17, 2015 | 41.27 | 41.31 | 40.76 | 40.82 | 473,155 | -0.42(-1.02%) |
Jul 16, 2015 | 41.15 | 41.36 | 40.92 | 41.24 | 730,742 | +0.36(+0.88%) |
Jul 15, 2015 | 40.82 | 41.23 | 40.64 | 40.88 | 575,774 | +0.06(+0.14%) |
Jul 14, 2015 | 40.74 | 40.92 | 40.58 | 40.82 | 301,216 | +0.11(+0.26%) |
Jul 13, 2015 | 40.43 | 40.78 | 40.43 | 40.71 | 493,658 | +0.24(+0.60%) |
Jul 10, 2015 | 40.43 | 40.60 | 40.17 | 40.47 | 597,699 | +0.44(+1.10%) |
Jul 09, 2015 | 40.08 | 40.35 | 39.98 | 40.02 | 656,116 | +0.38(+0.96%) |
Jul 08, 2015 | 39.29 | 39.73 | 39.21 | 39.64 | 1,204,532 | +0.04(+0.10%) |
Jul 07, 2015 | 39.50 | 39.67 | 38.95 | 39.60 | 495,018 | +0.09(+0.22%) |
Jul 06, 2015 | 39.12 | 39.77 | 38.96 | 39.52 | 1,270,727 | +0.05(+0.12%) |
Jul 02, 2015 | 39.64 | 39.47 | 39.47 | 39.47 | 535,569 | +0.00(+0.00%) |
Jul 01, 2015 | 39.18 | 39.56 | 38.89 | 39.47 | 1,095,596 | +0.66(+1.71%) |
Jun 30, 2015 | 39.83 | 39.83 | 38.68 | 38.80 | 1,202,543 | +0.41(+1.07%) |
Jun 29, 2015 | 39.41 | 39.55 | 38.34 | 38.39 | 1,569,355 | -1.41(-3.54%) |
Jun 26, 2015 | 37.66 | 39.95 | 37.49 | 39.80 | 3,585,387 | +2.29(+6.10%) |
Jun 25, 2015 | 37.44 | 37.79 | 37.33 | 37.51 | 365,165 | +0.04(+0.10%) |
Jun 24, 2015 | 37.49 | 37.81 | 37.43 | 37.47 | 556,653 | +0.01(+0.03%) |
Jun 23, 2015 | 37.15 | 37.49 | 37.04 | 37.46 | 604,866 | +0.34(+0.92%) |
Jun 22, 2015 | 36.92 | 37.26 | 36.41 | 37.12 | 385,127 | +0.46(+1.25%) |
Jun 19, 2015 | 36.76 | 37.08 | 36.52 | 36.66 | 1,277,876 | -0.12(-0.32%) |
Jun 18, 2015 | 36.89 | 37.05 | 36.70 | 36.78 | 853,640 | +0.08(+0.21%) |
Jun 17, 2015 | 36.74 | 37.23 | 36.59 | 36.70 | 922,164 | -0.89(-2.37%) |
Jun 16, 2015 | 37.32 | 37.66 | 37.29 | 37.59 | 550,755 | +0.27(+0.73%) |
Jun 15, 2015 | 37.47 | 37.55 | 37.12 | 37.32 | 391,375 | -0.50(-1.32%) |
Jun 12, 2015 | 37.63 | 37.90 | 37.39 | 37.82 | 367,466 | +0.14(+0.36%) |
Jun 11, 2015 | 37.74 | 37.95 | 37.39 | 37.68 | 918,872 | +0.08(+0.21%) |
Jun 10, 2015 | 37.75 | 37.94 | 37.48 | 37.60 | 870,896 | +0.02(+0.05%) |
Jun 09, 2015 | 37.90 | 38.06 | 37.55 | 37.58 | 675,834 | -0.38(-1.00%) |
Jun 08, 2015 | 38.05 | 38.22 | 37.87 | 37.96 | 559,988 | -0.08(-0.21%) |
Jun 05, 2015 | 37.91 | 38.12 | 37.58 | 38.04 | 425,021 | +0.14(+0.36%) |
Jun 04, 2015 | 38.04 | 38.31 | 37.86 | 37.90 | 620,030 | -0.25(-0.67%) |
Jun 03, 2015 | 38.32 | 38.83 | 38.11 | 38.16 | 862,449 | -0.12(-0.31%) |
Jun 02, 2015 | 38.15 | 38.42 | 37.90 | 38.27 | 668,466 | +0.13(+0.33%) |
Jun 01, 2015 | 38.15 | 38.31 | 37.87 | 38.15 | 645,297 | +0.04(+0.10%) |
May 29, 2015 | 38.31 | 38.36 | 38.00 | 38.11 | 611,966 | -0.17(-0.43%) |
May 28, 2015 | 38.60 | 38.68 | 38.00 | 38.27 | 458,282 | -0.38(-0.99%) |
May 27, 2015 | 38.56 | 38.73 | 38.15 | 38.66 | 538,864 | +0.25(+0.66%) |
May 26, 2015 | 38.58 | 38.71 | 38.09 | 38.40 | 399,023 | -0.32(-0.83%) |
May 22, 2015 | 38.81 | 38.72 | 38.72 | 38.72 | 487,495 | -0.17(-0.43%) |
May 21, 2015 | 39.03 | 39.21 | 38.81 | 38.89 | 378,424 | -0.24(-0.62%) |
May 20, 2015 | 39.23 | 39.42 | 38.98 | 39.14 | 1,300,294 | -0.05(-0.12%) |
May 19, 2015 | 39.51 | 39.53 | 39.07 | 39.18 | 820,630 | -0.21(-0.52%) |
May 18, 2015 | 38.83 | 39.60 | 38.76 | 39.39 | 756,633 | +0.48(+1.23%) |
May 15, 2015 | 38.64 | 38.92 | 38.38 | 38.91 | 595,702 | +0.39(+1.02%) |
May 14, 2015 | 37.69 | 38.53 | 37.67 | 38.52 | 417,111 | +1.01(+2.68%) |
May 13, 2015 | 37.23 | 37.70 | 37.14 | 37.51 | 672,221 | +0.33(+0.89%) |
May 12, 2015 | 37.37 | 37.66 | 37.06 | 37.18 | 1,350,443 | -0.53(-1.40%) |
May 11, 2015 | 38.05 | 38.28 | 37.68 | 37.71 | 744,237 | -0.40(-1.05%) |
May 08, 2015 | 38.80 | 38.99 | 38.03 | 38.11 | 649,269 | -0.37(-0.97%) |
May 07, 2015 | 37.59 | 38.50 | 37.50 | 38.48 | 1,208,751 | +0.81(+2.15%) |
May 06, 2015 | 38.12 | 38.30 | 37.40 | 37.67 | 1,115,160 | -0.17(-0.44%) |
May 05, 2015 | 38.31 | 38.54 | 37.70 | 37.84 | 1,123,555 | -0.59(-1.53%) |
May 04, 2015 | 38.30 | 38.69 | 37.96 | 38.42 | 494,735 | +0.26(+0.69%) |
May 01, 2015 | 38.43 | 38.80 | 38.09 | 38.16 | 967,637 | -0.08(-0.20%) |
Apr 30, 2015 | 39.27 | 39.39 | 38.05 | 38.24 | 1,208,711 | -1.05(-2.66%) |
Apr 29, 2015 | 38.73 | 39.83 | 38.68 | 39.28 | 1,177,104 | +0.49(+1.26%) |
Apr 28, 2015 | 38.37 | 39.03 | 38.15 | 38.79 | 1,007,026 | +0.44(+1.15%) |
Apr 27, 2015 | 38.73 | 39.22 | 38.35 | 38.35 | 1,130,776 | -0.22(-0.56%) |
Apr 24, 2015 | 38.68 | 39.41 | 37.55 | 38.57 | 1,081,485 | +0.22(+0.59%) |
Apr 23, 2015 | 36.18 | 38.58 | 35.79 | 38.34 | 1,263,355 | +3.53(+10.14%) |
Apr 22, 2015 | 34.96 | 34.96 | 34.51 | 34.81 | 327,123 | -0.03(-0.08%) |
Apr 21, 2015 | 34.82 | 35.12 | 34.72 | 34.84 | 274,033 | +0.19(+0.54%) |
Apr 20, 2015 | 34.39 | 34.71 | 34.10 | 34.66 | 341,444 | +0.49(+1.43%) |
Apr 17, 2015 | 34.30 | 34.33 | 33.68 | 34.17 | 393,596 | -0.35(-1.02%) |
Apr 16, 2015 | 34.44 | 34.63 | 34.28 | 34.52 | 221,422 | -0.08(-0.23%) |
Apr 15, 2015 | 34.83 | 34.97 | 34.53 | 34.60 | 229,122 | -0.20(-0.56%) |
Apr 14, 2015 | 34.85 | 34.95 | 34.49 | 34.79 | 183,568 | -0.02(-0.06%) |
Apr 13, 2015 | 34.87 | 35.06 | 34.68 | 34.81 | 153,000 | -0.07(-0.20%) |
Apr 10, 2015 | 34.94 | 35.11 | 34.79 | 34.88 | 314,179 | -0.08(-0.22%) |
Apr 09, 2015 | 34.89 | 34.99 | 34.66 | 34.96 | 210,230 | +0.01(+0.03%) |
Apr 08, 2015 | 34.75 | 34.99 | 34.57 | 34.95 | 283,978 | +0.24(+0.70%) |
Apr 07, 2015 | 34.91 | 35.18 | 34.66 | 34.71 | 242,155 | -0.26(-0.75%) |
Apr 06, 2015 | 34.75 | 35.08 | 34.67 | 34.97 | 471,738 | -0.04(-0.11%) |
Apr 02, 2015 | 34.86 | 35.01 | 35.01 | 35.01 | 378,969 | +0.11(+0.31%) |