Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 42.42 | 42.54 | 42.33 | 42.37 | 3,418,994 | -0.06(-0.14%) |
Mar 30, 2016 | 42.48 | 42.53 | 42.37 | 42.43 | 3,614,508 | +0.08(+0.18%) |
Mar 29, 2016 | 41.81 | 42.36 | 41.77 | 42.35 | 3,666,335 | +0.50(+1.20%) |
Mar 28, 2016 | 41.81 | 41.94 | 41.74 | 41.85 | 4,169,422 | +0.10(+0.23%) |
Mar 24, 2016 | 41.62 | 41.76 | 41.76 | 41.76 | 3,406,609 | +0.00(+0.00%) |
Mar 23, 2016 | 41.78 | 41.89 | 41.71 | 41.76 | 3,076,830 | -0.07(-0.16%) |
Mar 22, 2016 | 41.78 | 41.93 | 41.70 | 41.82 | 3,331,687 | -0.07(-0.16%) |
Mar 21, 2016 | 41.89 | 41.97 | 41.79 | 41.89 | 3,469,989 | -0.04(-0.09%) |
Mar 18, 2016 | 41.96 | 42.04 | 41.77 | 41.93 | 5,254,136 | +0.08(+0.18%) |
Mar 17, 2016 | 41.61 | 41.93 | 41.56 | 41.85 | 4,149,597 | +0.24(+0.58%) |
Mar 16, 2016 | 41.30 | 41.70 | 41.20 | 41.61 | 4,327,674 | +0.20(+0.49%) |
Mar 15, 2016 | 41.26 | 41.43 | 41.18 | 41.41 | 3,608,874 | -0.02(-0.05%) |
Mar 14, 2016 | 41.37 | 41.50 | 41.29 | 41.43 | 4,098,931 | +0.01(+0.02%) |
Mar 11, 2016 | 41.22 | 41.45 | 41.18 | 41.42 | 4,126,822 | +0.48(+1.17%) |
Mar 10, 2016 | 40.96 | 41.20 | 40.61 | 40.94 | 5,770,651 | +0.06(+0.14%) |
Mar 09, 2016 | 40.87 | 40.96 | 40.77 | 40.88 | 4,885,514 | +0.13(+0.33%) |
Mar 08, 2016 | 40.77 | 40.93 | 40.67 | 40.75 | 5,951,159 | -0.13(-0.33%) |
Mar 07, 2016 | 40.78 | 40.97 | 40.71 | 40.88 | 4,030,182 | -0.02(-0.05%) |
Mar 04, 2016 | 40.82 | 41.01 | 40.70 | 40.90 | 4,390,783 | +0.09(+0.21%) |
Mar 03, 2016 | 40.73 | 40.84 | 40.50 | 40.82 | 3,860,839 | +0.08(+0.19%) |
Mar 02, 2016 | 40.58 | 40.75 | 40.44 | 40.74 | 4,627,108 | +0.12(+0.31%) |
Mar 01, 2016 | 40.24 | 40.64 | 40.16 | 40.61 | 3,666,570 | +0.61(+1.54%) |
Feb 29, 2016 | 40.29 | 40.48 | 40.00 | 40.00 | 4,379,846 | -0.27(-0.67%) |
Feb 26, 2016 | 40.64 | 40.64 | 40.24 | 40.27 | 4,426,817 | -0.32(-0.78%) |
Feb 25, 2016 | 40.16 | 40.59 | 40.16 | 40.59 | 5,224,836 | +0.49(+1.22%) |
Feb 24, 2016 | 39.72 | 40.15 | 39.57 | 40.10 | 4,789,934 | +0.18(+0.46%) |
Feb 23, 2016 | 40.04 | 40.14 | 39.89 | 39.91 | 5,165,813 | -0.19(-0.48%) |
Feb 22, 2016 | 39.98 | 40.14 | 39.89 | 40.11 | 7,031,192 | +0.38(+0.97%) |
Feb 19, 2016 | 39.55 | 39.77 | 39.41 | 39.72 | 20,062,626 | +0.03(+0.07%) |
Feb 18, 2016 | 39.66 | 39.80 | 39.51 | 39.69 | 6,149,802 | +0.09(+0.22%) |
Feb 17, 2016 | 39.40 | 39.68 | 39.32 | 39.61 | 3,963,747 | +0.36(+0.93%) |
Feb 16, 2016 | 39.08 | 39.24 | 38.89 | 39.24 | 3,797,394 | +0.47(+1.21%) |
Feb 12, 2016 | 38.51 | 38.77 | 38.77 | 38.77 | 4,786,153 | +0.53(+1.38%) |
Feb 11, 2016 | 38.19 | 38.43 | 38.01 | 38.24 | 5,554,663 | -0.35(-0.90%) |
Feb 10, 2016 | 38.67 | 38.96 | 38.55 | 38.59 | 5,186,772 | +0.10(+0.25%) |
Feb 09, 2016 | 38.22 | 38.73 | 38.15 | 38.49 | 5,980,304 | +0.01(+0.02%) |
Feb 08, 2016 | 38.55 | 38.65 | 38.02 | 38.48 | 4,423,857 | -0.36(-0.91%) |
Feb 05, 2016 | 39.25 | 39.26 | 38.70 | 38.84 | 5,342,080 | -0.46(-1.17%) |
Feb 04, 2016 | 39.34 | 39.47 | 39.12 | 39.30 | 5,028,554 | -0.12(-0.29%) |
Feb 03, 2016 | 39.48 | 39.55 | 38.93 | 39.41 | 7,170,196 | +0.10(+0.24%) |
Feb 02, 2016 | 39.48 | 39.50 | 39.20 | 39.32 | 3,535,690 | -0.41(-1.04%) |
Feb 01, 2016 | 39.37 | 39.89 | 39.30 | 39.73 | 3,422,697 | +0.14(+0.36%) |
Jan 29, 2016 | 38.85 | 39.59 | 38.71 | 39.59 | 2,947,042 | +0.92(+2.38%) |
Jan 28, 2016 | 38.75 | 38.85 | 38.45 | 38.67 | 3,481,142 | +0.05(+0.14%) |
Jan 27, 2016 | 38.79 | 39.11 | 38.39 | 38.61 | 6,048,546 | -0.23(-0.58%) |
Jan 26, 2016 | 38.46 | 38.87 | 38.44 | 38.84 | 3,554,734 | +0.50(+1.30%) |
Jan 25, 2016 | 38.60 | 38.72 | 38.31 | 38.34 | 1,817,012 | -0.33(-0.84%) |
Jan 22, 2016 | 38.36 | 38.70 | 38.28 | 38.67 | 7,681,889 | +0.72(+1.90%) |
Jan 21, 2016 | 37.94 | 38.22 | 37.64 | 37.95 | 3,618,503 | +0.12(+0.30%) |
Jan 20, 2016 | 37.95 | 38.11 | 37.09 | 37.83 | 5,110,443 | -0.60(-1.55%) |
Jan 19, 2016 | 38.46 | 38.61 | 38.14 | 38.43 | 3,425,084 | +0.26(+0.68%) |
Jan 15, 2016 | 37.96 | 38.17 | 38.17 | 38.17 | 3,666,807 | -0.50(-1.29%) |
Jan 14, 2016 | 38.40 | 38.90 | 38.22 | 38.67 | 4,503,072 | +0.39(+1.03%) |
Jan 13, 2016 | 39.02 | 39.02 | 38.22 | 38.27 | 4,249,757 | -0.61(-1.58%) |
Jan 12, 2016 | 38.95 | 38.98 | 38.51 | 38.89 | 3,123,580 | +0.20(+0.52%) |
Jan 11, 2016 | 38.74 | 38.85 | 38.34 | 38.69 | 3,928,575 | +0.06(+0.15%) |
Jan 08, 2016 | 39.15 | 39.22 | 38.56 | 38.63 | 3,866,740 | -0.39(-1.01%) |
Jan 07, 2016 | 39.08 | 39.45 | 38.93 | 39.02 | 2,855,225 | -0.64(-1.62%) |
Jan 06, 2016 | 39.51 | 39.80 | 39.47 | 39.66 | 2,881,543 | -0.25(-0.63%) |
Jan 05, 2016 | 39.72 | 40.00 | 39.61 | 39.91 | 3,052,860 | +0.27(+0.68%) |
Jan 04, 2016 | 39.69 | 39.71 | 39.28 | 39.65 | 3,101,934 | -0.50(-1.24%) |
Dec 31, 2015 | 40.51 | 40.14 | 40.14 | 40.14 | 1,280,294 | -0.42(-1.04%) |
Dec 30, 2015 | 40.80 | 40.80 | 40.52 | 40.57 | 1,520,962 | -0.17(-0.42%) |
Dec 29, 2015 | 40.61 | 40.81 | 40.46 | 40.74 | 1,480,966 | +0.34(+0.83%) |
Dec 28, 2015 | 40.32 | 40.40 | 40.18 | 40.40 | 1,315,127 | +0.02(+0.05%) |
Dec 24, 2015 | 40.43 | 40.38 | 40.38 | 40.38 | 638,896 | -0.04(-0.09%) |
Dec 23, 2015 | 40.21 | 40.43 | 40.17 | 40.42 | 2,016,029 | +0.38(+0.95%) |
Dec 22, 2015 | 39.87 | 40.11 | 39.66 | 40.04 | 1,383,131 | +0.31(+0.77%) |
Dec 21, 2015 | 39.71 | 39.77 | 39.48 | 39.73 | 1,883,343 | +0.27(+0.68%) |
Dec 18, 2015 | 39.91 | 39.91 | 39.46 | 39.47 | 1,810,365 | -0.57(-1.43%) |
Dec 17, 2015 | 40.51 | 40.51 | 40.03 | 40.04 | 3,873,263 | -0.41(-1.01%) |
Dec 16, 2015 | 40.00 | 40.51 | 39.90 | 40.45 | 2,257,895 | +0.57(+1.44%) |
Dec 15, 2015 | 39.79 | 40.03 | 39.79 | 39.88 | 1,535,164 | +0.33(+0.84%) |
Dec 14, 2015 | 39.30 | 39.58 | 39.11 | 39.54 | 2,645,064 | +0.28(+0.70%) |
Dec 11, 2015 | 39.38 | 39.59 | 39.18 | 39.27 | 1,878,258 | -0.48(-1.20%) |
Dec 10, 2015 | 39.81 | 39.99 | 39.69 | 39.74 | 2,841,790 | -0.02(-0.05%) |
Dec 09, 2015 | 40.01 | 40.33 | 39.60 | 39.76 | 4,354,523 | -0.34(-0.86%) |
Dec 08, 2015 | 39.95 | 40.19 | 39.86 | 40.10 | 1,571,500 | -0.08(-0.21%) |
Dec 07, 2015 | 40.15 | 40.27 | 40.01 | 40.19 | 1,916,120 | -0.07(-0.17%) |
Dec 04, 2015 | 39.56 | 40.30 | 39.48 | 40.26 | 1,543,470 | +0.79(+2.01%) |
Dec 03, 2015 | 40.03 | 40.03 | 39.33 | 39.47 | 1,727,906 | -0.52(-1.31%) |
Dec 02, 2015 | 40.39 | 40.39 | 39.94 | 39.99 | 2,408,186 | -0.38(-0.95%) |
Dec 01, 2015 | 40.11 | 40.38 | 39.98 | 40.37 | 4,569,894 | +0.43(+1.07%) |
Nov 30, 2015 | 40.20 | 40.20 | 39.94 | 39.94 | 1,312,098 | -0.19(-0.48%) |
Nov 27, 2015 | 40.04 | 40.18 | 40.01 | 40.13 | 482,653 | +0.08(+0.19%) |
Nov 25, 2015 | 40.10 | 40.06 | 40.06 | 40.06 | 847,301 | +0.01(+0.02%) |
Nov 24, 2015 | 39.89 | 40.12 | 39.71 | 40.05 | 1,405,788 | +0.01(+0.02%) |
Nov 23, 2015 | 40.08 | 40.17 | 39.96 | 40.04 | 1,615,510 | +0.00(+0.00%) |
Nov 20, 2015 | 40.10 | 40.23 | 39.96 | 40.04 | 1,593,716 | +0.10(+0.26%) |
Nov 19, 2015 | 39.91 | 40.06 | 39.89 | 39.93 | 1,233,690 | +0.01(+0.02%) |
Nov 18, 2015 | 39.55 | 39.97 | 39.46 | 39.92 | 1,206,038 | +0.46(+1.16%) |
Nov 17, 2015 | 39.60 | 39.74 | 39.35 | 39.47 | 1,595,310 | -0.05(-0.12%) |
Nov 16, 2015 | 38.89 | 39.51 | 38.89 | 39.51 | 1,367,351 | +0.57(+1.47%) |
Nov 13, 2015 | 39.25 | 39.29 | 38.92 | 38.94 | 1,585,972 | -0.35(-0.90%) |
Nov 12, 2015 | 39.58 | 39.66 | 39.29 | 39.29 | 1,491,445 | -0.47(-1.18%) |
Nov 11, 2015 | 39.89 | 39.92 | 39.75 | 39.76 | 1,129,425 | -0.01(-0.02%) |
Nov 10, 2015 | 39.56 | 39.79 | 39.54 | 39.77 | 1,212,311 | +0.19(+0.48%) |
Nov 09, 2015 | 39.82 | 39.82 | 39.41 | 39.58 | 1,575,692 | -0.29(-0.72%) |
Nov 06, 2015 | 40.07 | 40.10 | 39.63 | 39.87 | 2,234,226 | -0.32(-0.81%) |
Nov 05, 2015 | 40.29 | 40.30 | 40.03 | 40.19 | 1,005,849 | -0.07(-0.17%) |
Nov 04, 2015 | 40.45 | 40.45 | 40.18 | 40.26 | 1,316,927 | -0.10(-0.24%) |
Nov 03, 2015 | 40.35 | 40.45 | 40.17 | 40.35 | 1,639,114 | -0.04(-0.09%) |
Nov 02, 2015 | 40.15 | 40.42 | 40.07 | 40.39 | 2,226,966 | +0.36(+0.91%) |
Oct 30, 2015 | 40.34 | 40.34 | 40.03 | 40.03 | 1,038,706 | -0.24(-0.59%) |
Oct 29, 2015 | 40.22 | 40.34 | 40.09 | 40.27 | 1,696,734 | +0.00(+0.00%) |
Oct 28, 2015 | 40.12 | 40.30 | 39.82 | 40.27 | 1,883,224 | +0.23(+0.57%) |
Oct 27, 2015 | 39.99 | 40.11 | 39.90 | 40.04 | 2,354,361 | -0.06(-0.14%) |
Oct 26, 2015 | 40.07 | 40.13 | 40.00 | 40.10 | 2,313,979 | +0.02(+0.05%) |
Oct 23, 2015 | 40.27 | 40.27 | 39.88 | 40.08 | 2,466,216 | +0.02(+0.05%) |
Oct 22, 2015 | 39.67 | 40.10 | 39.66 | 40.06 | 1,349,911 | +0.57(+1.45%) |
Oct 21, 2015 | 39.70 | 39.73 | 39.46 | 39.48 | 901,449 | -0.14(-0.36%) |
Oct 20, 2015 | 39.64 | 39.70 | 39.52 | 39.63 | 981,204 | -0.07(-0.17%) |
Oct 19, 2015 | 39.52 | 39.69 | 39.49 | 39.69 | 2,799,258 | +0.09(+0.22%) |
Oct 16, 2015 | 39.44 | 39.61 | 39.40 | 39.61 | 1,269,809 | +0.31(+0.80%) |
Oct 15, 2015 | 38.99 | 39.34 | 38.93 | 39.29 | 2,347,660 | +0.42(+1.08%) |
Oct 14, 2015 | 39.14 | 39.27 | 38.86 | 38.87 | 1,337,506 | -0.27(-0.68%) |
Oct 13, 2015 | 39.20 | 39.38 | 39.08 | 39.14 | 1,898,390 | -0.17(-0.44%) |
Oct 12, 2015 | 39.16 | 39.35 | 39.15 | 39.31 | 708,649 | +0.12(+0.32%) |
Oct 09, 2015 | 39.20 | 39.28 | 39.08 | 39.19 | 1,051,734 | +0.08(+0.20%) |
Oct 08, 2015 | 38.75 | 39.17 | 38.67 | 39.11 | 1,535,321 | +0.30(+0.76%) |
Oct 07, 2015 | 38.69 | 38.83 | 38.55 | 38.82 | 2,942,265 | +0.28(+0.72%) |
Oct 06, 2015 | 38.84 | 38.84 | 38.46 | 38.54 | 961,945 | -0.30(-0.76%) |
Oct 05, 2015 | 38.53 | 38.86 | 38.53 | 38.84 | 1,291,922 | +0.54(+1.42%) |
Oct 02, 2015 | 37.53 | 38.29 | 37.41 | 38.29 | 2,119,461 | +0.48(+1.26%) |
Oct 01, 2015 | 37.80 | 37.85 | 37.44 | 37.82 | 1,671,661 | +0.05(+0.13%) |
Sep 30, 2015 | 37.61 | 37.80 | 37.43 | 37.77 | 1,235,232 | +0.47(+1.25%) |
Sep 29, 2015 | 37.28 | 37.44 | 37.10 | 37.30 | 1,608,211 | +0.08(+0.20%) |
Sep 28, 2015 | 37.82 | 37.82 | 37.14 | 37.22 | 1,444,564 | -0.76(-2.01%) |
Sep 25, 2015 | 38.21 | 38.37 | 37.82 | 37.99 | 1,643,611 | +0.01(+0.03%) |
Sep 24, 2015 | 37.79 | 38.03 | 37.61 | 37.98 | 2,385,191 | -0.03(-0.07%) |
Sep 23, 2015 | 37.95 | 38.07 | 37.84 | 38.00 | 775,873 | +0.08(+0.20%) |
Sep 22, 2015 | 37.93 | 38.08 | 37.74 | 37.93 | 1,806,616 | -0.40(-1.04%) |
Sep 21, 2015 | 38.26 | 38.52 | 38.12 | 38.33 | 1,240,677 | +0.24(+0.62%) |
Sep 18, 2015 | 38.05 | 38.45 | 37.91 | 38.09 | 915,017 | -0.37(-0.96%) |
Sep 17, 2015 | 38.33 | 38.96 | 38.32 | 38.46 | 1,427,912 | +0.09(+0.25%) |
Sep 16, 2015 | 38.14 | 38.40 | 38.06 | 38.37 | 1,245,296 | +0.31(+0.82%) |
Sep 15, 2015 | 37.74 | 38.15 | 37.68 | 38.05 | 2,008,834 | +0.37(+0.98%) |
Sep 14, 2015 | 37.83 | 37.83 | 37.58 | 37.68 | 1,156,661 | -0.10(-0.28%) |
Sep 11, 2015 | 37.45 | 37.79 | 37.37 | 37.79 | 4,814,740 | +0.24(+0.63%) |
Sep 10, 2015 | 37.43 | 37.79 | 37.37 | 37.55 | 1,130,710 | +0.09(+0.23%) |
Sep 09, 2015 | 38.29 | 38.29 | 37.39 | 37.46 | 967,027 | -0.52(-1.37%) |
Sep 08, 2015 | 37.69 | 38.00 | 37.56 | 37.99 | 1,399,786 | +0.78(+2.09%) |
Sep 04, 2015 | 37.33 | 37.21 | 37.21 | 37.21 | 1,489,319 | -0.51(-1.36%) |
Sep 03, 2015 | 37.70 | 38.05 | 37.62 | 37.72 | 1,680,319 | +0.09(+0.23%) |
Sep 02, 2015 | 37.48 | 37.63 | 37.20 | 37.63 | 1,790,671 | +0.53(+1.43%) |
Sep 01, 2015 | 37.38 | 37.54 | 36.92 | 37.10 | 2,269,877 | -0.90(-2.37%) |
Aug 31, 2015 | 38.23 | 38.26 | 37.94 | 38.00 | 1,758,509 | -0.38(-0.99%) |
Aug 28, 2015 | 38.33 | 38.46 | 38.16 | 38.38 | 1,272,423 | -0.04(-0.10%) |
Aug 27, 2015 | 38.15 | 38.48 | 37.78 | 38.42 | 2,022,363 | +0.69(+1.84%) |
Aug 26, 2015 | 37.16 | 37.79 | 36.74 | 37.73 | 2,234,924 | +1.11(+3.03%) |
Aug 25, 2015 | 37.99 | 38.35 | 36.60 | 36.62 | 2,605,587 | -0.64(-1.71%) |
Aug 24, 2015 | 37.13 | 38.22 | 25.07 | 37.25 | 6,598,646 | -1.45(-3.75%) |
Aug 21, 2015 | 39.41 | 39.50 | 38.71 | 38.71 | 5,675,591 | -1.03(-2.58%) |
Aug 20, 2015 | 40.10 | 40.14 | 39.71 | 39.73 | 6,446,168 | -0.58(-1.44%) |
Aug 19, 2015 | 40.38 | 40.55 | 40.10 | 40.31 | 1,398,157 | -0.14(-0.35%) |
Aug 18, 2015 | 40.38 | 40.52 | 40.38 | 40.45 | 6,190,848 | -0.01(-0.02%) |
Aug 17, 2015 | 40.27 | 40.48 | 40.08 | 40.46 | 964,355 | +0.17(+0.42%) |
Aug 14, 2015 | 40.05 | 40.30 | 40.04 | 40.29 | 999,857 | +0.19(+0.47%) |
Aug 13, 2015 | 40.11 | 40.25 | 39.97 | 40.10 | 781,426 | +0.01(+0.02%) |
Aug 12, 2015 | 39.85 | 40.11 | 39.60 | 40.09 | 1,111,739 | +0.11(+0.28%) |
Aug 11, 2015 | 39.96 | 40.04 | 39.85 | 39.98 | 2,348,833 | -0.09(-0.21%) |
Aug 10, 2015 | 39.95 | 40.09 | 39.95 | 40.06 | 436,199 | +0.26(+0.64%) |
Aug 07, 2015 | 39.79 | 39.81 | 39.59 | 39.81 | 631,564 | -0.01(-0.02%) |
Aug 06, 2015 | 40.13 | 40.13 | 39.71 | 39.82 | 1,249,824 | -0.24(-0.59%) |
Aug 05, 2015 | 40.03 | 40.15 | 40.00 | 40.05 | 841,417 | +0.24(+0.60%) |
Aug 04, 2015 | 39.86 | 39.95 | 39.75 | 39.82 | 1,610,865 | -0.03(-0.07%) |
Aug 03, 2015 | 39.81 | 39.89 | 39.64 | 39.85 | 736,448 | +0.04(+0.10%) |
Jul 31, 2015 | 39.83 | 39.95 | 39.75 | 39.81 | 443,119 | +0.07(+0.17%) |
Jul 30, 2015 | 39.63 | 39.76 | 39.46 | 39.74 | 629,397 | +0.02(+0.05%) |
Jul 29, 2015 | 39.48 | 39.74 | 39.43 | 39.72 | 437,184 | +0.27(+0.67%) |
Jul 28, 2015 | 39.22 | 39.47 | 39.08 | 39.46 | 494,155 | +0.41(+1.05%) |
Jul 27, 2015 | 39.01 | 39.13 | 38.95 | 39.05 | 724,198 | -0.10(-0.27%) |
Jul 24, 2015 | 39.35 | 39.44 | 39.11 | 39.15 | 649,744 | -0.14(-0.36%) |
Jul 23, 2015 | 39.59 | 39.59 | 39.24 | 39.30 | 1,203,763 | -0.25(-0.62%) |
Jul 22, 2015 | 39.39 | 39.61 | 39.39 | 39.54 | 982,089 | +0.06(+0.14%) |
Jul 21, 2015 | 39.65 | 39.67 | 39.42 | 39.48 | 1,478,802 | -0.18(-0.45%) |
Jul 20, 2015 | 39.60 | 39.71 | 39.54 | 39.67 | 561,397 | +0.02(+0.05%) |
Jul 17, 2015 | 39.72 | 39.72 | 39.58 | 39.65 | 738,882 | -0.09(-0.22%) |
Jul 16, 2015 | 39.62 | 39.74 | 39.61 | 39.73 | 744,953 | +0.26(+0.65%) |
Jul 15, 2015 | 39.48 | 39.54 | 39.40 | 39.48 | 664,322 | -0.03(-0.07%) |
Jul 14, 2015 | 39.40 | 39.55 | 39.37 | 39.50 | 670,999 | +0.09(+0.22%) |
Jul 13, 2015 | 39.45 | 39.45 | 39.29 | 39.42 | 910,104 | +0.28(+0.70%) |
Jul 10, 2015 | 39.06 | 39.21 | 39.01 | 39.14 | 1,067,661 | +0.41(+1.05%) |
Jul 09, 2015 | 39.07 | 39.10 | 38.72 | 38.74 | 1,657,283 | +0.00(+0.00%) |
Jul 08, 2015 | 38.90 | 38.98 | 38.69 | 38.74 | 2,866,685 | -0.42(-1.07%) |
Jul 07, 2015 | 38.84 | 39.16 | 38.56 | 39.15 | 1,268,539 | +0.37(+0.95%) |
Jul 06, 2015 | 38.53 | 38.83 | 38.50 | 38.78 | 845,822 | +0.03(+0.07%) |
Jul 02, 2015 | 38.81 | 38.75 | 38.75 | 38.75 | 1,052,300 | +0.03(+0.07%) |
Jul 01, 2015 | 38.52 | 38.73 | 38.46 | 38.73 | 2,636,152 | +0.46(+1.19%) |
Jun 30, 2015 | 38.55 | 38.55 | 38.22 | 38.27 | 697,800 | +0.04(+0.10%) |
Jun 29, 2015 | 38.54 | 38.77 | 38.21 | 38.23 | 1,521,689 | -0.66(-1.71%) |
Jun 26, 2015 | 38.86 | 38.96 | 38.78 | 38.90 | 468,568 | +0.08(+0.20%) |
Jun 25, 2015 | 39.01 | 39.01 | 38.81 | 38.82 | 544,911 | -0.09(-0.22%) |
Jun 24, 2015 | 39.16 | 39.23 | 38.90 | 38.91 | 811,032 | -0.28(-0.73%) |
Jun 23, 2015 | 39.31 | 39.31 | 39.12 | 39.19 | 1,037,010 | -0.04(-0.10%) |
Jun 22, 2015 | 39.31 | 39.40 | 39.21 | 39.23 | 837,374 | +0.11(+0.29%) |
Jun 19, 2015 | 39.23 | 39.30 | 39.11 | 39.12 | 501,614 | -0.16(-0.41%) |
Jun 18, 2015 | 38.92 | 39.38 | 38.92 | 39.28 | 652,899 | +0.42(+1.07%) |
Jun 17, 2015 | 38.77 | 38.94 | 38.58 | 38.86 | 1,492,319 | +0.14(+0.37%) |
Jun 16, 2015 | 38.48 | 38.75 | 38.44 | 38.72 | 2,199,047 | +0.25(+0.66%) |
Jun 15, 2015 | 38.48 | 38.51 | 38.33 | 38.46 | 634,949 | -0.21(-0.54%) |
Jun 12, 2015 | 38.81 | 38.82 | 38.62 | 38.67 | 1,536,195 | -0.24(-0.61%) |
Jun 11, 2015 | 38.83 | 38.95 | 38.73 | 38.91 | 491,500 | +0.20(+0.51%) |
Jun 10, 2015 | 38.52 | 38.80 | 38.51 | 38.71 | 642,123 | +0.33(+0.86%) |
Jun 09, 2015 | 38.44 | 38.49 | 38.34 | 38.38 | 597,804 | -0.07(-0.17%) |
Jun 08, 2015 | 38.63 | 38.63 | 38.44 | 38.44 | 934,057 | -0.17(-0.44%) |
Jun 05, 2015 | 38.83 | 38.83 | 38.55 | 38.61 | 900,090 | -0.23(-0.58%) |
Jun 04, 2015 | 38.95 | 39.10 | 38.80 | 38.84 | 845,398 | -0.26(-0.68%) |
Jun 03, 2015 | 39.18 | 39.18 | 38.99 | 39.11 | 883,144 | -0.01(-0.02%) |
Jun 02, 2015 | 39.13 | 39.20 | 38.96 | 39.12 | 929,489 | -0.13(-0.34%) |
Jun 01, 2015 | 39.29 | 39.37 | 39.06 | 39.25 | 1,568,807 | +0.10(+0.27%) |
May 29, 2015 | 39.39 | 39.40 | 39.12 | 39.14 | 472,141 | -0.24(-0.60%) |
May 28, 2015 | 39.34 | 39.43 | 39.26 | 39.38 | 500,238 | -0.03(-0.07%) |
May 27, 2015 | 39.21 | 39.45 | 39.15 | 39.41 | 445,526 | +0.26(+0.65%) |
May 26, 2015 | 39.42 | 39.42 | 39.06 | 39.15 | 507,603 | -0.34(-0.86%) |
May 22, 2015 | 39.53 | 39.49 | 39.49 | 39.49 | 395,729 | -0.10(-0.26%) |
May 21, 2015 | 39.59 | 39.65 | 39.55 | 39.60 | 334,962 | -0.02(-0.06%) |
May 20, 2015 | 39.67 | 39.78 | 39.61 | 39.62 | 611,830 | -0.02(-0.06%) |
May 19, 2015 | 39.60 | 39.73 | 39.54 | 39.64 | 1,094,290 | +0.03(+0.07%) |
May 18, 2015 | 39.52 | 39.64 | 39.48 | 39.62 | 475,060 | +0.06(+0.14%) |
May 15, 2015 | 39.47 | 39.56 | 39.43 | 39.56 | 422,109 | +0.13(+0.34%) |
May 14, 2015 | 39.11 | 39.43 | 39.11 | 39.43 | 413,361 | +0.46(+1.19%) |
May 13, 2015 | 39.11 | 39.24 | 38.90 | 38.96 | 468,058 | -0.04(-0.10%) |
May 12, 2015 | 38.91 | 39.10 | 38.74 | 39.00 | 655,380 | -0.08(-0.19%) |
May 11, 2015 | 39.27 | 39.31 | 39.05 | 39.08 | 616,268 | -0.21(-0.53%) |
May 08, 2015 | 39.15 | 39.37 | 39.15 | 39.29 | 1,685,524 | +0.44(+1.14%) |
May 07, 2015 | 38.61 | 38.93 | 38.60 | 38.84 | 1,051,705 | +0.21(+0.54%) |
May 06, 2015 | 38.81 | 38.89 | 38.43 | 38.63 | 473,628 | -0.09(-0.24%) |
May 05, 2015 | 39.14 | 39.14 | 38.69 | 38.73 | 1,223,201 | -0.42(-1.09%) |
May 04, 2015 | 39.10 | 39.28 | 39.10 | 39.15 | 668,731 | +0.11(+0.29%) |
May 01, 2015 | 38.86 | 39.06 | 38.75 | 39.04 | 820,215 | +0.29(+0.76%) |
Apr 30, 2015 | 38.96 | 39.05 | 38.59 | 38.75 | 1,557,787 | -0.32(-0.82%) |
Apr 29, 2015 | 39.18 | 39.25 | 38.93 | 39.07 | 613,964 | -0.30(-0.77%) |
Apr 28, 2015 | 39.20 | 39.37 | 39.00 | 39.37 | 999,932 | +0.16(+0.41%) |
Apr 27, 2015 | 39.58 | 39.58 | 39.17 | 39.21 | 662,629 | -0.27(-0.69%) |
Apr 24, 2015 | 39.49 | 39.55 | 39.34 | 39.48 | 1,512,092 | +0.06(+0.16%) |
Apr 23, 2015 | 39.20 | 39.52 | 39.19 | 39.42 | 1,054,258 | +0.15(+0.37%) |
Apr 22, 2015 | 39.20 | 39.32 | 39.06 | 39.28 | 1,018,891 | +0.13(+0.34%) |
Apr 21, 2015 | 39.29 | 39.35 | 39.10 | 39.14 | 553,238 | -0.02(-0.05%) |
Apr 20, 2015 | 38.96 | 39.22 | 38.96 | 39.16 | 580,719 | +0.33(+0.85%) |
Apr 17, 2015 | 39.02 | 39.08 | 38.68 | 38.83 | 675,199 | -0.39(-0.99%) |
Apr 16, 2015 | 39.22 | 39.29 | 39.08 | 39.22 | 1,033,975 | -0.04(-0.10%) |
Apr 15, 2015 | 39.34 | 39.45 | 39.23 | 39.26 | 955,569 | +0.04(+0.10%) |
Apr 14, 2015 | 39.12 | 39.30 | 39.00 | 39.22 | 1,417,211 | +0.09(+0.22%) |
Apr 13, 2015 | 39.33 | 39.42 | 39.13 | 39.13 | 2,525,765 | -0.17(-0.43%) |
Apr 10, 2015 | 39.25 | 39.38 | 39.18 | 39.30 | 1,220,303 | +0.10(+0.27%) |
Apr 09, 2015 | 39.12 | 39.22 | 38.94 | 39.20 | 2,567,508 | +0.07(+0.17%) |
Apr 08, 2015 | 39.09 | 39.19 | 38.96 | 39.13 | 851,180 | +0.11(+0.29%) |
Apr 07, 2015 | 39.22 | 39.27 | 39.02 | 39.02 | 1,708,690 | -0.15(-0.39%) |
Apr 06, 2015 | 38.83 | 39.28 | 38.83 | 39.17 | 669,590 | +0.22(+0.56%) |
Apr 02, 2015 | 38.87 | 38.95 | 38.95 | 38.95 | 521,392 | +0.08(+0.19%) |