Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 31.00 | 32.45 | 29.70 | 31.86 | 432,097 | +1.33(+4.36%) |
Apr 28, 2016 | 30.63 | 30.70 | 30.27 | 30.53 | 165,041 | -0.13(-0.42%) |
Apr 27, 2016 | 30.06 | 30.68 | 30.04 | 30.66 | 161,079 | +0.43(+1.42%) |
Apr 26, 2016 | 29.77 | 30.38 | 29.65 | 30.23 | 191,300 | +0.45(+1.51%) |
Apr 25, 2016 | 29.30 | 29.82 | 29.21 | 29.78 | 208,841 | +0.52(+1.78%) |
Apr 22, 2016 | 28.76 | 29.35 | 28.76 | 29.26 | 114,218 | +0.44(+1.53%) |
Apr 21, 2016 | 28.91 | 29.17 | 28.74 | 28.82 | 96,202 | -0.20(-0.69%) |
Apr 20, 2016 | 28.74 | 29.18 | 28.54 | 29.02 | 126,096 | +0.29(+1.01%) |
Apr 19, 2016 | 28.62 | 29.26 | 28.57 | 28.73 | 86,546 | +0.04(+0.14%) |
Apr 18, 2016 | 27.83 | 28.85 | 27.83 | 28.69 | 132,893 | +0.83(+2.98%) |
Apr 15, 2016 | 27.35 | 27.86 | 27.24 | 27.86 | 112,934 | +0.37(+1.35%) |
Apr 14, 2016 | 27.81 | 27.81 | 27.42 | 27.49 | 101,349 | -0.43(-1.54%) |
Apr 13, 2016 | 27.38 | 27.98 | 27.26 | 27.92 | 110,775 | +0.57(+2.08%) |
Apr 12, 2016 | 27.06 | 27.58 | 26.77 | 27.35 | 105,560 | +0.32(+1.18%) |
Apr 11, 2016 | 27.28 | 27.94 | 27.01 | 27.03 | 136,230 | -0.19(-0.70%) |
Apr 08, 2016 | 27.92 | 27.98 | 27.10 | 27.22 | 69,710 | -0.45(-1.63%) |
Apr 07, 2016 | 27.15 | 27.99 | 27.15 | 27.67 | 152,733 | +0.28(+1.02%) |
Apr 06, 2016 | 27.42 | 27.51 | 26.46 | 27.39 | 143,537 | +0.05(+0.18%) |
Apr 05, 2016 | 27.71 | 27.76 | 27.30 | 27.34 | 126,287 | -0.67(-2.39%) |
Apr 04, 2016 | 27.91 | 28.49 | 27.66 | 28.01 | 238,679 | +0.06(+0.21%) |
Apr 01, 2016 | 27.58 | 28.10 | 27.55 | 27.95 | 193,165 | +0.08(+0.29%) |
Mar 31, 2016 | 27.50 | 27.99 | 27.41 | 27.87 | 180,137 | +0.46(+1.68%) |
Mar 30, 2016 | 27.04 | 27.48 | 26.78 | 27.41 | 218,699 | +0.42(+1.56%) |
Mar 29, 2016 | 25.53 | 27.02 | 25.26 | 26.99 | 209,319 | +1.34(+5.22%) |
Mar 28, 2016 | 25.45 | 25.78 | 25.06 | 25.65 | 348,443 | +0.22(+0.87%) |
Mar 24, 2016 | 26.28 | 25.43 | 25.43 | 25.43 | 219,500 | -0.88(-3.34%) |
Mar 23, 2016 | 26.82 | 26.89 | 26.28 | 26.31 | 188,411 | -0.49(-1.83%) |
Mar 22, 2016 | 26.85 | 27.07 | 26.23 | 26.80 | 405,765 | -0.08(-0.30%) |
Mar 21, 2016 | 27.77 | 27.77 | 26.54 | 26.88 | 263,892 | -1.03(-3.69%) |
Mar 18, 2016 | 27.75 | 27.96 | 27.14 | 27.91 | 459,018 | +0.30(+1.09%) |
Mar 17, 2016 | 27.88 | 27.91 | 27.24 | 27.61 | 250,844 | -0.44(-1.57%) |
Mar 16, 2016 | 26.44 | 28.17 | 26.43 | 28.05 | 366,993 | +1.64(+6.21%) |
Mar 15, 2016 | 27.40 | 27.62 | 26.37 | 26.41 | 160,011 | -1.25(-4.52%) |
Mar 14, 2016 | 28.18 | 28.25 | 27.52 | 27.66 | 251,967 | -0.82(-2.88%) |
Mar 11, 2016 | 27.21 | 28.50 | 26.88 | 28.48 | 221,401 | +1.49(+5.52%) |
Mar 10, 2016 | 27.15 | 27.42 | 26.55 | 26.99 | 141,516 | -0.10(-0.37%) |
Mar 09, 2016 | 26.99 | 27.12 | 26.73 | 27.09 | 189,513 | +0.19(+0.71%) |
Mar 08, 2016 | 26.97 | 27.23 | 26.83 | 26.90 | 185,476 | -0.22(-0.81%) |
Mar 07, 2016 | 27.36 | 27.62 | 26.95 | 27.12 | 283,783 | -0.47(-1.70%) |
Mar 04, 2016 | 27.45 | 27.84 | 27.27 | 27.59 | 132,543 | +0.03(+0.11%) |
Mar 03, 2016 | 27.49 | 27.71 | 27.20 | 27.56 | 126,738 | +0.00(+0.00%) |
Mar 02, 2016 | 27.68 | 27.94 | 27.18 | 27.56 | 153,995 | -0.26(-0.93%) |
Mar 01, 2016 | 27.46 | 27.86 | 26.80 | 27.82 | 245,035 | +0.45(+1.64%) |
Feb 29, 2016 | 28.20 | 28.39 | 26.12 | 27.37 | 275,675 | -0.87(-3.08%) |
Feb 26, 2016 | 27.93 | 28.33 | 27.44 | 28.24 | 239,768 | +0.44(+1.58%) |
Feb 25, 2016 | 27.49 | 28.05 | 27.23 | 27.80 | 145,462 | +0.40(+1.46%) |
Feb 24, 2016 | 26.99 | 27.59 | 26.48 | 27.40 | 162,663 | +0.25(+0.92%) |
Feb 23, 2016 | 27.31 | 27.83 | 27.09 | 27.15 | 119,694 | -0.33(-1.20%) |
Feb 22, 2016 | 27.76 | 28.14 | 27.41 | 27.48 | 163,037 | -0.06(-0.22%) |
Feb 19, 2016 | 27.54 | 27.65 | 27.03 | 27.54 | 242,068 | -0.04(-0.15%) |
Feb 18, 2016 | 27.71 | 28.09 | 27.50 | 27.58 | 166,384 | -0.15(-0.54%) |
Feb 17, 2016 | 27.89 | 28.24 | 27.58 | 27.73 | 199,559 | -0.25(-0.89%) |
Feb 16, 2016 | 26.75 | 28.33 | 26.57 | 27.98 | 274,765 | +1.23(+4.60%) |
Feb 12, 2016 | 27.08 | 26.75 | 26.75 | 26.75 | 207,100 | -0.06(-0.22%) |
Feb 11, 2016 | 27.10 | 27.24 | 26.53 | 26.81 | 273,210 | -0.71(-2.58%) |
Feb 10, 2016 | 27.58 | 28.38 | 27.41 | 27.52 | 266,761 | +0.05(+0.18%) |
Feb 09, 2016 | 27.56 | 27.89 | 27.19 | 27.47 | 222,333 | -0.47(-1.68%) |
Feb 08, 2016 | 27.46 | 28.56 | 27.38 | 27.94 | 269,080 | +0.27(+0.98%) |
Feb 05, 2016 | 29.09 | 29.91 | 26.08 | 27.67 | 581,886 | -0.03(-0.11%) |
Feb 04, 2016 | 27.86 | 28.32 | 27.58 | 27.70 | 237,572 | -0.25(-0.89%) |
Feb 03, 2016 | 27.88 | 28.45 | 27.17 | 27.95 | 223,718 | +0.39(+1.42%) |
Feb 02, 2016 | 27.89 | 28.14 | 27.00 | 27.56 | 304,847 | -0.55(-1.96%) |
Feb 01, 2016 | 27.75 | 28.34 | 27.73 | 28.11 | 184,772 | +0.12(+0.43%) |
Jan 29, 2016 | 27.69 | 28.01 | 27.13 | 27.99 | 344,189 | +0.46(+1.67%) |
Jan 28, 2016 | 28.14 | 28.16 | 27.00 | 27.53 | 173,226 | -0.33(-1.18%) |
Jan 27, 2016 | 28.59 | 29.11 | 27.69 | 27.86 | 233,131 | -0.88(-3.06%) |
Jan 26, 2016 | 27.79 | 28.94 | 27.67 | 28.74 | 250,722 | +1.08(+3.90%) |
Jan 25, 2016 | 28.20 | 28.34 | 27.59 | 27.66 | 225,958 | -0.68(-2.40%) |
Jan 22, 2016 | 27.49 | 28.36 | 27.49 | 28.34 | 197,989 | +1.14(+4.19%) |
Jan 21, 2016 | 26.96 | 27.38 | 26.35 | 27.20 | 254,024 | +0.31(+1.15%) |
Jan 20, 2016 | 26.13 | 27.18 | 25.69 | 26.89 | 236,595 | +0.40(+1.51%) |
Jan 19, 2016 | 27.31 | 27.31 | 26.25 | 26.49 | 140,718 | -0.57(-2.11%) |
Jan 15, 2016 | 26.37 | 27.06 | 27.06 | 27.06 | 230,800 | +0.05(+0.19%) |
Jan 14, 2016 | 26.71 | 27.42 | 26.35 | 27.01 | 288,149 | +0.50(+1.89%) |
Jan 13, 2016 | 27.43 | 27.43 | 26.35 | 26.51 | 218,567 | -0.83(-3.04%) |
Jan 12, 2016 | 27.52 | 27.99 | 27.02 | 27.34 | 173,571 | -0.02(-0.07%) |
Jan 11, 2016 | 27.58 | 27.76 | 26.89 | 27.36 | 159,259 | -0.12(-0.44%) |
Jan 08, 2016 | 28.21 | 28.70 | 27.44 | 27.48 | 204,004 | -0.56(-2.00%) |
Jan 07, 2016 | 28.28 | 29.02 | 27.99 | 28.04 | 301,908 | -0.28(-0.99%) |
Jan 06, 2016 | 28.25 | 28.71 | 28.10 | 28.32 | 289,927 | -0.32(-1.12%) |
Jan 05, 2016 | 29.23 | 29.40 | 28.50 | 28.64 | 163,077 | -0.46(-1.58%) |
Jan 04, 2016 | 30.69 | 30.78 | 29.05 | 29.10 | 271,081 | -1.98(-6.37%) |
Dec 31, 2015 | 31.19 | 31.08 | 31.08 | 31.08 | 364,200 | -0.11(-0.35%) |
Dec 30, 2015 | 30.71 | 31.39 | 30.44 | 31.19 | 224,351 | +0.43(+1.40%) |
Dec 29, 2015 | 29.47 | 30.81 | 29.37 | 30.76 | 213,847 | +1.39(+4.73%) |
Dec 28, 2015 | 29.31 | 30.00 | 28.99 | 29.37 | 206,324 | +0.07(+0.24%) |
Dec 24, 2015 | 28.99 | 29.30 | 29.30 | 29.30 | 75,900 | +0.31(+1.07%) |
Dec 23, 2015 | 28.86 | 29.04 | 28.74 | 28.99 | 93,160 | +0.23(+0.80%) |
Dec 22, 2015 | 28.64 | 28.78 | 28.28 | 28.76 | 195,369 | +0.15(+0.52%) |
Dec 21, 2015 | 28.51 | 28.88 | 28.28 | 28.61 | 114,355 | +0.35(+1.24%) |
Dec 18, 2015 | 28.94 | 29.47 | 28.23 | 28.26 | 594,842 | -0.86(-2.95%) |
Dec 17, 2015 | 29.06 | 29.34 | 28.75 | 29.12 | 182,525 | +0.05(+0.17%) |
Dec 16, 2015 | 29.21 | 29.25 | 28.75 | 29.07 | 166,649 | +0.05(+0.17%) |
Dec 15, 2015 | 29.34 | 29.44 | 28.71 | 29.02 | 264,329 | -0.19(-0.65%) |
Dec 14, 2015 | 29.08 | 29.34 | 28.84 | 29.21 | 193,108 | +0.17(+0.59%) |
Dec 11, 2015 | 28.78 | 29.27 | 28.45 | 29.04 | 173,787 | -0.30(-1.02%) |
Dec 10, 2015 | 29.73 | 29.85 | 29.25 | 29.34 | 136,149 | -0.42(-1.41%) |
Dec 09, 2015 | 29.68 | 29.91 | 29.47 | 29.76 | 166,806 | -0.08(-0.27%) |
Dec 08, 2015 | 29.87 | 30.29 | 29.52 | 29.84 | 176,648 | -0.21(-0.70%) |
Dec 07, 2015 | 30.48 | 30.49 | 29.90 | 30.05 | 242,972 | -0.46(-1.51%) |
Dec 04, 2015 | 30.13 | 30.86 | 29.93 | 30.51 | 230,576 | +0.49(+1.63%) |
Dec 03, 2015 | 29.95 | 30.60 | 29.72 | 30.02 | 328,211 | +0.18(+0.60%) |
Dec 02, 2015 | 30.18 | 30.18 | 29.75 | 29.84 | 229,078 | -0.41(-1.36%) |
Dec 01, 2015 | 30.33 | 30.52 | 30.03 | 30.25 | 357,955 | +0.09(+0.30%) |
Nov 30, 2015 | 30.02 | 30.31 | 29.91 | 30.16 | 240,446 | +0.31(+1.04%) |
Nov 27, 2015 | 29.74 | 30.08 | 28.17 | 29.85 | 62,987 | +0.09(+0.30%) |
Nov 25, 2015 | 29.13 | 29.76 | 29.76 | 29.76 | 186,700 | +0.53(+1.81%) |
Nov 24, 2015 | 28.76 | 29.24 | 28.70 | 29.23 | 236,957 | +0.47(+1.63%) |
Nov 23, 2015 | 28.35 | 28.98 | 28.16 | 28.76 | 406,119 | +0.35(+1.23%) |
Nov 20, 2015 | 28.20 | 28.64 | 27.86 | 28.41 | 359,053 | +0.41(+1.46%) |
Nov 19, 2015 | 28.12 | 28.49 | 27.93 | 28.00 | 260,659 | -0.26(-0.92%) |
Nov 18, 2015 | 28.03 | 28.32 | 27.43 | 28.26 | 256,783 | +0.28(+1.00%) |
Nov 17, 2015 | 27.69 | 28.26 | 27.60 | 27.98 | 199,069 | +0.30(+1.08%) |
Nov 16, 2015 | 27.02 | 27.72 | 26.27 | 27.68 | 272,212 | +0.72(+2.67%) |
Nov 13, 2015 | 26.46 | 27.12 | 26.08 | 26.96 | 293,195 | +0.44(+1.66%) |
Nov 12, 2015 | 26.58 | 26.77 | 26.34 | 26.52 | 154,792 | -0.15(-0.56%) |
Nov 11, 2015 | 26.94 | 27.08 | 26.45 | 26.67 | 80,745 | -0.27(-1.00%) |
Nov 10, 2015 | 27.03 | 27.10 | 26.39 | 26.94 | 268,757 | -0.22(-0.81%) |
Nov 09, 2015 | 27.58 | 27.58 | 26.90 | 27.16 | 193,088 | -0.53(-1.91%) |
Nov 06, 2015 | 27.21 | 27.73 | 27.06 | 27.69 | 236,235 | +0.33(+1.21%) |
Nov 05, 2015 | 27.41 | 27.47 | 27.06 | 27.36 | 205,874 | -0.06(-0.22%) |
Nov 04, 2015 | 27.96 | 28.16 | 27.23 | 27.42 | 336,082 | -0.57(-2.04%) |
Nov 03, 2015 | 28.20 | 28.37 | 27.79 | 27.99 | 324,495 | -0.23(-0.82%) |
Nov 02, 2015 | 27.51 | 28.32 | 27.21 | 28.22 | 374,929 | +1.02(+3.75%) |
Oct 30, 2015 | 29.78 | 29.87 | 26.59 | 27.20 | 1,051,481 | -3.35(-10.97%) |
Oct 29, 2015 | 30.40 | 31.10 | 29.38 | 30.55 | 281,153 | +0.15(+0.49%) |
Oct 28, 2015 | 29.88 | 30.59 | 29.88 | 30.40 | 477,680 | +0.52(+1.74%) |
Oct 27, 2015 | 30.34 | 30.89 | 29.78 | 29.88 | 338,121 | -0.46(-1.52%) |
Oct 26, 2015 | 31.23 | 31.84 | 30.26 | 30.34 | 190,989 | -1.05(-3.35%) |
Oct 23, 2015 | 30.88 | 31.68 | 30.63 | 31.39 | 250,976 | +0.78(+2.55%) |
Oct 22, 2015 | 30.98 | 31.21 | 30.21 | 30.61 | 164,704 | -0.24(-0.78%) |
Oct 21, 2015 | 30.86 | 31.38 | 30.67 | 30.85 | 272,892 | +0.06(+0.19%) |
Oct 20, 2015 | 30.65 | 30.97 | 30.33 | 30.79 | 130,650 | -0.05(-0.16%) |
Oct 19, 2015 | 30.18 | 30.91 | 30.13 | 30.84 | 226,903 | +0.43(+1.41%) |
Oct 16, 2015 | 29.74 | 30.45 | 29.02 | 30.41 | 493,223 | +0.69(+2.32%) |
Oct 15, 2015 | 30.29 | 30.62 | 29.47 | 29.72 | 552,509 | -0.34(-1.13%) |
Oct 14, 2015 | 31.38 | 31.57 | 29.98 | 30.06 | 264,551 | -1.28(-4.08%) |
Oct 13, 2015 | 31.66 | 32.21 | 31.32 | 31.34 | 101,447 | -0.56(-1.76%) |
Oct 12, 2015 | 31.82 | 32.04 | 31.47 | 31.90 | 100,255 | +0.03(+0.09%) |
Oct 09, 2015 | 31.74 | 32.00 | 31.24 | 31.87 | 158,738 | +0.29(+0.92%) |
Oct 08, 2015 | 31.60 | 31.67 | 31.12 | 31.58 | 120,282 | +0.06(+0.19%) |
Oct 07, 2015 | 31.15 | 31.72 | 30.89 | 31.52 | 245,932 | +0.51(+1.64%) |
Oct 06, 2015 | 31.65 | 32.00 | 30.13 | 31.01 | 135,448 | -0.72(-2.27%) |
Oct 05, 2015 | 31.69 | 31.99 | 31.43 | 31.73 | 124,115 | +0.29(+0.92%) |
Oct 02, 2015 | 30.47 | 31.48 | 30.08 | 31.44 | 129,909 | +0.75(+2.44%) |
Oct 01, 2015 | 31.08 | 31.18 | 30.53 | 30.69 | 190,368 | -0.41(-1.32%) |
Sep 30, 2015 | 30.55 | 31.33 | 30.33 | 31.10 | 312,936 | +0.84(+2.78%) |
Sep 29, 2015 | 31.08 | 31.22 | 30.09 | 30.26 | 292,609 | -0.84(-2.70%) |
Sep 28, 2015 | 31.30 | 32.87 | 30.63 | 31.10 | 397,473 | +0.03(+0.10%) |
Sep 25, 2015 | 31.69 | 32.15 | 30.74 | 31.07 | 383,465 | -0.42(-1.33%) |
Sep 24, 2015 | 31.72 | 31.81 | 31.16 | 31.49 | 216,605 | -0.54(-1.69%) |
Sep 23, 2015 | 32.00 | 32.45 | 31.85 | 32.03 | 140,598 | +0.13(+0.41%) |
Sep 22, 2015 | 32.75 | 32.89 | 31.83 | 31.90 | 201,498 | -1.20(-3.63%) |
Sep 21, 2015 | 33.58 | 33.95 | 33.00 | 33.10 | 114,686 | -0.23(-0.69%) |
Sep 18, 2015 | 33.03 | 33.75 | 33.02 | 33.33 | 242,235 | -0.18(-0.54%) |
Sep 17, 2015 | 33.00 | 33.87 | 32.85 | 33.51 | 317,968 | +0.47(+1.42%) |
Sep 16, 2015 | 33.45 | 33.90 | 33.02 | 33.04 | 259,037 | -0.44(-1.31%) |
Sep 15, 2015 | 33.71 | 33.86 | 33.47 | 33.48 | 245,001 | -0.09(-0.27%) |
Sep 14, 2015 | 33.91 | 33.99 | 33.40 | 33.57 | 204,463 | -0.33(-0.97%) |
Sep 11, 2015 | 33.64 | 34.03 | 33.64 | 33.90 | 120,453 | +0.02(+0.06%) |
Sep 10, 2015 | 33.71 | 34.15 | 33.59 | 33.88 | 82,631 | +0.19(+0.56%) |
Sep 09, 2015 | 34.18 | 34.18 | 33.63 | 33.69 | 186,480 | -0.18(-0.53%) |
Sep 08, 2015 | 33.38 | 34.03 | 33.14 | 33.87 | 205,857 | +0.90(+2.73%) |
Sep 04, 2015 | 32.91 | 32.97 | 32.97 | 32.97 | 204,400 | -0.34(-1.02%) |
Sep 03, 2015 | 33.61 | 34.15 | 33.27 | 33.31 | 239,170 | -0.29(-0.86%) |
Sep 02, 2015 | 33.11 | 33.62 | 32.95 | 33.60 | 252,457 | +0.82(+2.50%) |
Sep 01, 2015 | 33.41 | 33.54 | 32.68 | 32.78 | 226,902 | -1.20(-3.53%) |
Aug 31, 2015 | 33.88 | 34.22 | 33.79 | 33.98 | 200,045 | -0.10(-0.29%) |
Aug 28, 2015 | 33.98 | 34.32 | 33.90 | 34.08 | 215,168 | -0.10(-0.29%) |
Aug 27, 2015 | 34.88 | 34.99 | 34.00 | 34.18 | 214,048 | -0.52(-1.50%) |
Aug 26, 2015 | 34.32 | 34.81 | 33.84 | 34.70 | 286,251 | +0.99(+2.94%) |
Aug 25, 2015 | 33.77 | 34.02 | 33.08 | 33.71 | 392,507 | +0.87(+2.65%) |
Aug 24, 2015 | 32.22 | 34.25 | 31.14 | 32.84 | 364,380 | -1.21(-3.55%) |
Aug 21, 2015 | 33.98 | 34.56 | 33.83 | 34.05 | 259,841 | -0.59(-1.70%) |
Aug 20, 2015 | 35.17 | 35.77 | 34.61 | 34.64 | 216,949 | -1.07(-3.00%) |
Aug 19, 2015 | 35.64 | 35.90 | 35.43 | 35.71 | 134,522 | -0.13(-0.36%) |
Aug 18, 2015 | 35.96 | 36.04 | 35.61 | 35.84 | 95,491 | -0.21(-0.58%) |
Aug 17, 2015 | 36.02 | 36.08 | 35.49 | 36.05 | 188,379 | -0.23(-0.63%) |
Aug 14, 2015 | 35.57 | 36.31 | 35.57 | 36.28 | 129,909 | +0.78(+2.20%) |
Aug 13, 2015 | 36.04 | 36.14 | 35.45 | 35.50 | 174,777 | -0.46(-1.28%) |
Aug 12, 2015 | 36.21 | 36.21 | 35.28 | 35.96 | 154,977 | -0.18(-0.50%) |
Aug 11, 2015 | 35.96 | 36.29 | 35.51 | 36.14 | 412,910 | -0.07(-0.19%) |
Aug 10, 2015 | 36.53 | 36.64 | 35.62 | 36.21 | 271,797 | -0.12(-0.33%) |
Aug 07, 2015 | 36.45 | 36.75 | 36.00 | 36.33 | 193,274 | -0.25(-0.68%) |
Aug 06, 2015 | 37.28 | 37.28 | 36.48 | 36.58 | 251,055 | -0.53(-1.43%) |
Aug 05, 2015 | 36.90 | 37.22 | 36.74 | 37.11 | 247,740 | +0.29(+0.79%) |
Aug 04, 2015 | 36.94 | 36.95 | 36.49 | 36.82 | 322,515 | -0.21(-0.57%) |
Aug 03, 2015 | 36.51 | 37.44 | 36.40 | 37.03 | 418,523 | +0.51(+1.40%) |
Jul 31, 2015 | 36.16 | 38.05 | 33.42 | 36.52 | 1,072,561 | -3.25(-8.17%) |
Jul 30, 2015 | 39.78 | 40.01 | 39.53 | 39.77 | 145,580 | -0.27(-0.67%) |
Jul 29, 2015 | 39.88 | 40.24 | 39.65 | 40.04 | 115,666 | +0.05(+0.13%) |
Jul 28, 2015 | 39.35 | 40.00 | 38.86 | 39.99 | 190,082 | +0.90(+2.30%) |
Jul 27, 2015 | 40.39 | 40.39 | 38.94 | 39.09 | 205,629 | -1.30(-3.22%) |
Jul 24, 2015 | 40.49 | 40.64 | 40.14 | 40.39 | 245,849 | +0.26(+0.65%) |
Jul 23, 2015 | 39.90 | 40.80 | 39.47 | 40.13 | 341,208 | +0.37(+0.93%) |
Jul 22, 2015 | 39.23 | 39.79 | 39.05 | 39.76 | 129,222 | +0.43(+1.09%) |
Jul 21, 2015 | 39.71 | 39.99 | 39.22 | 39.33 | 86,917 | -0.49(-1.23%) |
Jul 20, 2015 | 39.99 | 40.04 | 39.42 | 39.82 | 99,781 | -0.09(-0.23%) |
Jul 17, 2015 | 40.14 | 40.30 | 39.39 | 39.91 | 122,515 | -0.26(-0.65%) |
Jul 16, 2015 | 39.88 | 40.39 | 39.77 | 40.17 | 123,263 | +0.75(+1.90%) |
Jul 15, 2015 | 39.94 | 40.06 | 39.32 | 39.42 | 101,703 | -0.67(-1.67%) |
Jul 14, 2015 | 39.59 | 40.30 | 39.49 | 40.09 | 182,676 | +0.54(+1.37%) |
Jul 13, 2015 | 39.32 | 39.74 | 39.32 | 39.55 | 119,764 | +0.28(+0.71%) |
Jul 10, 2015 | 38.62 | 39.35 | 38.44 | 39.27 | 131,017 | +1.10(+2.88%) |
Jul 09, 2015 | 38.50 | 38.67 | 37.97 | 38.17 | 148,663 | +0.03(+0.08%) |
Jul 08, 2015 | 37.56 | 38.44 | 37.56 | 38.14 | 625,552 | +0.21(+0.55%) |
Jul 07, 2015 | 37.57 | 38.03 | 36.81 | 37.93 | 274,028 | +0.33(+0.88%) |
Jul 06, 2015 | 37.46 | 37.73 | 37.17 | 37.60 | 114,053 | -0.12(-0.32%) |
Jul 02, 2015 | 37.78 | 37.72 | 37.72 | 37.72 | 105,800 | -0.09(-0.24%) |
Jul 01, 2015 | 38.00 | 38.11 | 37.60 | 37.81 | 162,403 | +0.10(+0.27%) |
Jun 30, 2015 | 37.57 | 37.83 | 37.42 | 37.71 | 168,826 | +0.22(+0.59%) |
Jun 29, 2015 | 37.68 | 38.01 | 37.39 | 37.49 | 164,894 | -0.37(-0.98%) |
Jun 26, 2015 | 37.95 | 38.03 | 37.57 | 37.86 | 443,772 | -0.08(-0.21%) |
Jun 25, 2015 | 38.11 | 38.25 | 37.88 | 37.94 | 207,334 | -0.25(-0.65%) |
Jun 24, 2015 | 38.57 | 38.62 | 37.88 | 38.19 | 233,056 | -0.48(-1.24%) |
Jun 23, 2015 | 38.84 | 38.84 | 38.47 | 38.67 | 155,544 | -0.07(-0.18%) |
Jun 22, 2015 | 38.87 | 39.05 | 38.69 | 38.74 | 293,650 | +0.04(+0.10%) |
Jun 19, 2015 | 38.56 | 38.81 | 38.47 | 38.70 | 303,032 | -0.04(-0.10%) |
Jun 18, 2015 | 39.00 | 39.10 | 38.52 | 38.74 | 304,316 | +0.11(+0.28%) |
Jun 17, 2015 | 38.90 | 38.92 | 38.57 | 38.63 | 98,150 | -0.12(-0.31%) |
Jun 16, 2015 | 38.14 | 38.81 | 38.14 | 38.75 | 198,807 | +0.47(+1.23%) |
Jun 15, 2015 | 37.90 | 38.23 | 37.89 | 38.28 | 155,584 | -0.02(-0.05%) |
Jun 12, 2015 | 38.52 | 38.61 | 38.08 | 38.30 | 107,390 | -0.30(-0.78%) |
Jun 11, 2015 | 38.56 | 38.73 | 38.40 | 38.60 | 81,448 | +0.14(+0.36%) |
Jun 10, 2015 | 38.31 | 38.75 | 38.07 | 38.46 | 178,925 | +0.45(+1.18%) |
Jun 09, 2015 | 37.62 | 38.13 | 37.48 | 38.01 | 173,133 | +0.20(+0.53%) |
Jun 08, 2015 | 37.78 | 38.14 | 37.69 | 37.81 | 156,722 | -0.08(-0.21%) |
Jun 05, 2015 | 37.28 | 37.91 | 36.80 | 37.89 | 219,868 | +0.61(+1.64%) |
Jun 04, 2015 | 37.15 | 37.40 | 36.92 | 37.28 | 241,275 | -0.13(-0.35%) |
Jun 03, 2015 | 36.86 | 37.56 | 36.86 | 37.41 | 152,811 | +0.56(+1.52%) |
Jun 02, 2015 | 36.66 | 37.16 | 36.51 | 36.85 | 194,044 | +0.12(+0.33%) |
Jun 01, 2015 | 37.16 | 37.48 | 36.68 | 36.73 | 202,438 | -0.25(-0.68%) |
May 29, 2015 | 37.35 | 37.39 | 36.47 | 36.98 | 248,790 | -0.40(-1.07%) |
May 28, 2015 | 36.98 | 37.45 | 36.98 | 37.38 | 166,080 | +0.39(+1.05%) |
May 27, 2015 | 36.55 | 37.17 | 36.43 | 36.99 | 120,178 | +0.57(+1.57%) |
May 26, 2015 | 36.36 | 36.58 | 36.03 | 36.42 | 144,340 | -0.16(-0.44%) |
May 22, 2015 | 36.24 | 36.58 | 36.58 | 36.58 | 124,900 | +0.33(+0.91%) |
May 21, 2015 | 36.30 | 36.49 | 36.17 | 36.25 | 116,137 | -0.16(-0.44%) |
May 20, 2015 | 36.12 | 36.45 | 35.92 | 36.41 | 111,943 | +0.36(+1.00%) |
May 19, 2015 | 36.00 | 36.19 | 35.75 | 36.05 | 150,424 | +0.05(+0.14%) |
May 18, 2015 | 35.73 | 36.26 | 35.70 | 36.00 | 269,017 | +0.13(+0.36%) |
May 15, 2015 | 35.54 | 35.99 | 35.46 | 35.87 | 194,179 | +0.14(+0.39%) |
May 14, 2015 | 35.46 | 35.88 | 35.29 | 35.73 | 193,210 | +0.44(+1.25%) |
May 13, 2015 | 34.74 | 35.43 | 34.49 | 35.29 | 191,298 | +0.63(+1.82%) |
May 12, 2015 | 34.16 | 34.69 | 33.78 | 34.66 | 186,702 | +0.21(+0.61%) |
May 11, 2015 | 34.25 | 34.62 | 34.23 | 34.45 | 147,502 | +0.18(+0.53%) |
May 08, 2015 | 34.57 | 35.14 | 34.11 | 34.27 | 146,957 | -0.03(-0.09%) |
May 07, 2015 | 34.29 | 34.50 | 33.95 | 34.30 | 200,975 | -0.20(-0.58%) |
May 06, 2015 | 34.38 | 34.63 | 34.01 | 34.50 | 184,117 | +0.13(+0.38%) |
May 05, 2015 | 34.89 | 35.03 | 34.12 | 34.37 | 151,233 | -0.73(-2.08%) |
May 04, 2015 | 35.29 | 35.49 | 35.02 | 35.10 | 140,548 | -0.03(-0.09%) |