Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 33.15 | 33.34 | 32.18 | 32.43 | 406,984 | -0.91(-2.73%) |
Apr 28, 2016 | 33.16 | 33.88 | 33.04 | 33.34 | 656,667 | +0.06(+0.18%) |
Apr 27, 2016 | 33.24 | 33.81 | 32.62 | 33.28 | 722,458 | +0.11(+0.33%) |
Apr 26, 2016 | 32.89 | 33.44 | 32.75 | 33.17 | 727,094 | +0.36(+1.10%) |
Apr 25, 2016 | 33.17 | 33.42 | 32.78 | 32.81 | 375,885 | -0.44(-1.32%) |
Apr 22, 2016 | 33.30 | 33.46 | 32.97 | 33.25 | 338,073 | -0.15(-0.45%) |
Apr 21, 2016 | 33.40 | 33.66 | 33.35 | 33.40 | 333,570 | +0.00(+0.00%) |
Apr 20, 2016 | 33.61 | 33.98 | 33.15 | 33.40 | 542,724 | -0.25(-0.74%) |
Apr 19, 2016 | 34.20 | 34.45 | 33.52 | 33.65 | 416,531 | -0.45(-1.32%) |
Apr 18, 2016 | 34.15 | 34.32 | 33.99 | 34.10 | 615,728 | -0.10(-0.29%) |
Apr 15, 2016 | 34.97 | 35.27 | 34.12 | 34.20 | 329,276 | -0.95(-2.70%) |
Apr 14, 2016 | 35.36 | 35.66 | 35.08 | 35.15 | 148,347 | -0.17(-0.48%) |
Apr 13, 2016 | 35.25 | 35.44 | 34.97 | 35.32 | 307,619 | +0.33(+0.94%) |
Apr 12, 2016 | 34.29 | 35.49 | 34.18 | 34.99 | 334,056 | +0.70(+2.04%) |
Apr 11, 2016 | 34.24 | 34.59 | 34.06 | 34.29 | 107,943 | +0.23(+0.68%) |
Apr 08, 2016 | 34.38 | 34.59 | 33.86 | 34.06 | 111,601 | -0.03(-0.09%) |
Apr 07, 2016 | 34.49 | 34.59 | 33.84 | 34.09 | 185,067 | -0.61(-1.76%) |
Apr 06, 2016 | 34.24 | 34.70 | 34.13 | 34.70 | 127,483 | +0.44(+1.28%) |
Apr 05, 2016 | 34.73 | 34.75 | 34.24 | 34.26 | 183,211 | -0.68(-1.95%) |
Apr 04, 2016 | 35.37 | 35.48 | 34.87 | 34.94 | 247,690 | -0.35(-0.99%) |
Apr 01, 2016 | 34.73 | 35.67 | 34.58 | 35.29 | 257,924 | +0.31(+0.89%) |
Mar 31, 2016 | 34.72 | 35.08 | 34.47 | 34.98 | 144,891 | +0.26(+0.75%) |
Mar 30, 2016 | 34.97 | 34.97 | 34.47 | 34.72 | 158,655 | -0.03(-0.09%) |
Mar 29, 2016 | 33.68 | 34.75 | 33.50 | 34.75 | 213,659 | +1.02(+3.02%) |
Mar 28, 2016 | 33.31 | 33.78 | 33.12 | 33.73 | 114,879 | +0.50(+1.50%) |
Mar 24, 2016 | 33.06 | 33.23 | 33.23 | 33.23 | 150,100 | -0.06(-0.18%) |
Mar 23, 2016 | 33.64 | 33.73 | 33.28 | 33.29 | 161,494 | -0.39(-1.16%) |
Mar 22, 2016 | 33.44 | 33.69 | 33.23 | 33.68 | 142,680 | +0.06(+0.18%) |
Mar 21, 2016 | 33.83 | 33.94 | 33.58 | 33.62 | 102,911 | -0.20(-0.59%) |
Mar 18, 2016 | 33.61 | 34.00 | 33.20 | 33.82 | 285,756 | +0.46(+1.38%) |
Mar 17, 2016 | 32.98 | 33.41 | 32.27 | 33.36 | 206,735 | +0.38(+1.15%) |
Mar 16, 2016 | 33.35 | 33.50 | 32.80 | 32.98 | 140,597 | -0.50(-1.49%) |
Mar 15, 2016 | 34.00 | 34.18 | 33.27 | 33.48 | 167,340 | -0.76(-2.22%) |
Mar 14, 2016 | 34.07 | 34.40 | 33.88 | 34.24 | 170,593 | +0.06(+0.18%) |
Mar 11, 2016 | 33.84 | 34.27 | 33.72 | 34.18 | 152,557 | +0.60(+1.79%) |
Mar 10, 2016 | 33.54 | 33.87 | 33.25 | 33.58 | 174,438 | +0.06(+0.18%) |
Mar 09, 2016 | 33.65 | 33.81 | 33.42 | 33.52 | 140,958 | -0.02(-0.06%) |
Mar 08, 2016 | 33.88 | 34.00 | 33.49 | 33.54 | 201,890 | -0.46(-1.35%) |
Mar 07, 2016 | 33.26 | 34.01 | 33.26 | 34.00 | 218,591 | +0.50(+1.49%) |
Mar 04, 2016 | 33.03 | 33.55 | 32.91 | 33.50 | 188,641 | +0.46(+1.39%) |
Mar 03, 2016 | 32.65 | 33.08 | 32.60 | 33.04 | 290,151 | +0.32(+0.98%) |
Mar 02, 2016 | 32.25 | 32.89 | 32.14 | 32.72 | 190,328 | +0.41(+1.27%) |
Mar 01, 2016 | 32.23 | 32.36 | 31.91 | 32.31 | 120,895 | +0.23(+0.72%) |
Feb 29, 2016 | 32.56 | 32.73 | 32.05 | 32.08 | 221,006 | -0.44(-1.35%) |
Feb 26, 2016 | 32.18 | 32.67 | 32.14 | 32.52 | 232,394 | +0.43(+1.34%) |
Feb 25, 2016 | 31.70 | 32.12 | 31.53 | 32.09 | 265,450 | +0.44(+1.39%) |
Feb 24, 2016 | 31.53 | 31.81 | 31.35 | 31.65 | 331,729 | -0.10(-0.31%) |
Feb 23, 2016 | 31.58 | 32.02 | 31.27 | 31.75 | 306,880 | +0.07(+0.22%) |
Feb 22, 2016 | 32.19 | 32.39 | 31.58 | 31.68 | 391,297 | -0.32(-1.00%) |
Feb 19, 2016 | 31.96 | 32.44 | 31.77 | 32.00 | 340,693 | +0.03(+0.09%) |
Feb 18, 2016 | 31.97 | 32.05 | 31.75 | 31.97 | 203,953 | +0.03(+0.09%) |
Feb 17, 2016 | 32.00 | 32.26 | 31.79 | 31.94 | 378,418 | -0.03(-0.09%) |
Feb 16, 2016 | 32.11 | 32.30 | 31.49 | 31.97 | 411,414 | +0.15(+0.47%) |
Feb 12, 2016 | 31.49 | 31.82 | 31.82 | 31.82 | 410,800 | +0.60(+1.92%) |
Feb 11, 2016 | 31.48 | 31.81 | 31.18 | 31.22 | 392,914 | -0.73(-2.28%) |
Feb 10, 2016 | 32.17 | 32.69 | 31.92 | 31.95 | 341,462 | -0.09(-0.28%) |
Feb 09, 2016 | 32.24 | 32.58 | 31.94 | 32.04 | 443,839 | -0.44(-1.35%) |
Feb 08, 2016 | 32.55 | 32.73 | 32.04 | 32.48 | 468,558 | -0.29(-0.88%) |
Feb 05, 2016 | 33.38 | 33.48 | 32.65 | 32.77 | 434,223 | -0.75(-2.24%) |
Feb 04, 2016 | 33.55 | 33.76 | 33.22 | 33.52 | 290,871 | -0.03(-0.09%) |
Feb 03, 2016 | 33.73 | 33.95 | 32.87 | 33.55 | 630,773 | +0.05(+0.15%) |
Feb 02, 2016 | 34.64 | 34.75 | 33.34 | 33.50 | 851,117 | -0.99(-2.87%) |
Feb 01, 2016 | 31.84 | 35.07 | 30.77 | 34.49 | 1,103,106 | +2.85(+9.01%) |
Jan 29, 2016 | 30.55 | 31.66 | 30.50 | 31.64 | 601,695 | +1.16(+3.81%) |
Jan 28, 2016 | 31.11 | 31.13 | 30.26 | 30.48 | 435,965 | -0.51(-1.65%) |
Jan 27, 2016 | 31.22 | 31.30 | 30.83 | 30.99 | 293,987 | -0.37(-1.18%) |
Jan 26, 2016 | 30.37 | 31.42 | 30.36 | 31.36 | 379,286 | +1.09(+3.60%) |
Jan 25, 2016 | 30.10 | 30.62 | 30.00 | 30.27 | 262,924 | +0.10(+0.33%) |
Jan 22, 2016 | 30.01 | 30.24 | 29.73 | 30.17 | 500,456 | +0.33(+1.11%) |
Jan 21, 2016 | 30.22 | 30.32 | 29.77 | 29.84 | 172,267 | -0.37(-1.22%) |
Jan 20, 2016 | 30.00 | 30.59 | 29.30 | 30.21 | 320,206 | -0.21(-0.69%) |
Jan 19, 2016 | 30.18 | 30.86 | 29.93 | 30.42 | 397,858 | +0.42(+1.40%) |
Jan 15, 2016 | 29.60 | 30.00 | 30.00 | 30.00 | 263,400 | -0.29(-0.96%) |
Jan 14, 2016 | 30.67 | 30.67 | 30.08 | 30.29 | 231,188 | -0.20(-0.66%) |
Jan 13, 2016 | 30.85 | 31.22 | 30.22 | 30.49 | 323,598 | -0.36(-1.17%) |
Jan 12, 2016 | 30.88 | 31.14 | 30.47 | 30.85 | 359,666 | +0.19(+0.62%) |
Jan 11, 2016 | 30.53 | 30.87 | 30.27 | 30.66 | 343,645 | +0.31(+1.02%) |
Jan 08, 2016 | 30.97 | 31.25 | 30.31 | 30.35 | 245,702 | -0.53(-1.72%) |
Jan 07, 2016 | 30.78 | 31.40 | 30.59 | 30.88 | 240,884 | -0.33(-1.06%) |
Jan 06, 2016 | 31.09 | 31.82 | 31.02 | 31.21 | 248,533 | -0.26(-0.83%) |
Jan 05, 2016 | 31.39 | 32.41 | 31.24 | 31.47 | 222,152 | +0.22(+0.70%) |
Jan 04, 2016 | 31.90 | 31.90 | 30.54 | 31.25 | 366,277 | -0.99(-3.07%) |
Dec 31, 2015 | 32.91 | 32.24 | 32.24 | 32.24 | 166,900 | -0.67(-2.04%) |
Dec 30, 2015 | 32.96 | 33.33 | 32.73 | 32.91 | 161,866 | -0.02(-0.06%) |
Dec 29, 2015 | 32.83 | 32.99 | 32.59 | 32.93 | 168,935 | +0.25(+0.76%) |
Dec 28, 2015 | 31.83 | 32.69 | 31.78 | 32.68 | 191,224 | +0.76(+2.38%) |
Dec 24, 2015 | 31.86 | 31.92 | 31.92 | 31.92 | 86,500 | +0.05(+0.16%) |
Dec 23, 2015 | 31.83 | 32.08 | 31.56 | 31.87 | 155,761 | +0.18(+0.57%) |
Dec 22, 2015 | 30.96 | 31.74 | 30.78 | 31.69 | 178,534 | +0.84(+2.72%) |
Dec 21, 2015 | 31.26 | 31.26 | 30.65 | 30.85 | 246,757 | -0.25(-0.80%) |
Dec 18, 2015 | 31.25 | 31.47 | 30.87 | 31.10 | 524,121 | -0.30(-0.96%) |
Dec 17, 2015 | 31.70 | 31.75 | 31.39 | 31.40 | 202,245 | -0.21(-0.66%) |
Dec 16, 2015 | 31.75 | 31.81 | 31.04 | 31.61 | 216,967 | +0.02(+0.06%) |
Dec 15, 2015 | 31.76 | 31.88 | 31.23 | 31.59 | 223,314 | +0.06(+0.19%) |
Dec 14, 2015 | 31.40 | 31.73 | 30.73 | 31.53 | 312,913 | +0.15(+0.48%) |
Dec 11, 2015 | 31.19 | 31.55 | 31.02 | 31.38 | 274,406 | -0.24(-0.76%) |
Dec 10, 2015 | 31.24 | 31.80 | 30.97 | 31.62 | 247,705 | +0.35(+1.12%) |
Dec 09, 2015 | 31.93 | 32.01 | 31.20 | 31.27 | 251,497 | -0.76(-2.37%) |
Dec 08, 2015 | 31.98 | 32.29 | 31.92 | 32.03 | 178,800 | -0.21(-0.65%) |
Dec 07, 2015 | 32.29 | 32.46 | 31.89 | 32.24 | 210,899 | -0.03(-0.09%) |
Dec 04, 2015 | 32.20 | 32.58 | 32.09 | 32.27 | 206,664 | +0.04(+0.12%) |
Dec 03, 2015 | 32.62 | 32.80 | 31.95 | 32.23 | 251,916 | -0.34(-1.04%) |
Dec 02, 2015 | 32.54 | 32.82 | 32.45 | 32.57 | 252,275 | +0.00(+0.00%) |
Dec 01, 2015 | 32.33 | 32.69 | 32.20 | 32.57 | 181,975 | +0.33(+1.02%) |
Nov 30, 2015 | 32.39 | 32.46 | 32.03 | 32.24 | 210,594 | -0.12(-0.37%) |
Nov 27, 2015 | 32.09 | 32.49 | 31.91 | 32.36 | 67,950 | +0.25(+0.78%) |
Nov 25, 2015 | 31.58 | 32.11 | 32.11 | 32.11 | 165,700 | +0.56(+1.77%) |
Nov 24, 2015 | 31.67 | 31.76 | 31.17 | 31.55 | 276,381 | -0.36(-1.13%) |
Nov 23, 2015 | 32.16 | 32.28 | 31.34 | 31.91 | 468,711 | -1.42(-4.26%) |
Nov 20, 2015 | 33.47 | 33.65 | 33.25 | 33.33 | 311,480 | +0.09(+0.27%) |
Nov 19, 2015 | 33.04 | 33.27 | 32.90 | 33.24 | 226,725 | +0.07(+0.21%) |
Nov 18, 2015 | 32.97 | 33.21 | 32.70 | 33.17 | 274,018 | +0.27(+0.82%) |
Nov 17, 2015 | 32.51 | 32.97 | 32.25 | 32.90 | 220,981 | +0.48(+1.48%) |
Nov 16, 2015 | 32.29 | 32.59 | 32.07 | 32.42 | 169,625 | +0.09(+0.28%) |
Nov 13, 2015 | 32.23 | 32.70 | 32.08 | 32.33 | 135,070 | -0.10(-0.31%) |
Nov 12, 2015 | 32.65 | 32.85 | 32.28 | 32.43 | 351,342 | -0.65(-1.96%) |
Nov 11, 2015 | 33.08 | 33.44 | 32.84 | 33.08 | 262,475 | +0.07(+0.21%) |
Nov 10, 2015 | 33.09 | 33.41 | 32.81 | 33.01 | 268,751 | -0.21(-0.63%) |
Nov 09, 2015 | 33.92 | 33.92 | 33.14 | 33.22 | 229,422 | -0.78(-2.29%) |
Nov 06, 2015 | 32.56 | 34.14 | 32.40 | 34.00 | 441,200 | +1.28(+3.91%) |
Nov 05, 2015 | 32.61 | 33.05 | 32.40 | 32.72 | 471,919 | +0.05(+0.15%) |
Nov 04, 2015 | 34.23 | 34.23 | 32.16 | 32.67 | 480,798 | -1.39(-4.08%) |
Nov 03, 2015 | 34.30 | 34.57 | 33.96 | 34.06 | 251,638 | -0.31(-0.90%) |
Nov 02, 2015 | 33.83 | 34.62 | 33.75 | 34.37 | 211,004 | +0.59(+1.75%) |
Oct 30, 2015 | 34.00 | 34.24 | 33.72 | 33.78 | 201,913 | -0.24(-0.71%) |
Oct 29, 2015 | 33.85 | 34.43 | 33.69 | 34.02 | 240,769 | +0.08(+0.24%) |
Oct 28, 2015 | 32.97 | 34.02 | 32.72 | 33.94 | 387,465 | +1.28(+3.92%) |
Oct 27, 2015 | 32.39 | 32.71 | 32.18 | 32.66 | 493,757 | +0.26(+0.80%) |
Oct 26, 2015 | 32.06 | 32.43 | 32.01 | 32.40 | 203,138 | +0.34(+1.06%) |
Oct 23, 2015 | 31.69 | 32.37 | 31.54 | 32.06 | 381,943 | +0.55(+1.75%) |
Oct 22, 2015 | 31.99 | 32.14 | 31.21 | 31.51 | 211,303 | -0.37(-1.16%) |
Oct 21, 2015 | 32.13 | 32.19 | 31.55 | 31.88 | 139,074 | -0.12(-0.38%) |
Oct 20, 2015 | 32.12 | 32.16 | 31.77 | 32.00 | 204,395 | -0.19(-0.59%) |
Oct 19, 2015 | 32.14 | 32.32 | 31.70 | 32.19 | 198,794 | -0.05(-0.16%) |
Oct 16, 2015 | 32.56 | 32.70 | 31.80 | 32.24 | 255,801 | -0.21(-0.65%) |
Oct 15, 2015 | 32.31 | 32.46 | 31.93 | 32.45 | 239,876 | +0.23(+0.71%) |
Oct 14, 2015 | 32.37 | 32.60 | 31.97 | 32.22 | 420,422 | -0.10(-0.31%) |
Oct 13, 2015 | 32.49 | 32.63 | 32.25 | 32.32 | 244,466 | -0.29(-0.89%) |
Oct 12, 2015 | 31.99 | 32.65 | 31.64 | 32.61 | 359,849 | +0.51(+1.59%) |
Oct 09, 2015 | 31.80 | 32.17 | 31.43 | 32.10 | 446,224 | +0.28(+0.88%) |
Oct 08, 2015 | 31.39 | 32.04 | 31.32 | 31.82 | 374,398 | +0.34(+1.08%) |
Oct 07, 2015 | 32.05 | 32.51 | 31.42 | 31.48 | 505,044 | -0.58(-1.81%) |
Oct 06, 2015 | 30.00 | 32.70 | 29.70 | 32.06 | 2,076,885 | -1.32(-3.95%) |
Oct 05, 2015 | 34.33 | 34.53 | 33.01 | 33.38 | 515,359 | -0.74(-2.17%) |
Oct 02, 2015 | 32.80 | 34.17 | 32.79 | 34.12 | 531,823 | +1.09(+3.30%) |
Oct 01, 2015 | 32.39 | 33.12 | 32.08 | 33.03 | 585,389 | +0.71(+2.20%) |
Sep 30, 2015 | 32.78 | 32.90 | 31.10 | 32.32 | 1,200,814 | -1.18(-3.52%) |
Sep 29, 2015 | 33.42 | 33.76 | 33.22 | 33.50 | 285,170 | +0.08(+0.24%) |
Sep 28, 2015 | 34.26 | 34.42 | 33.27 | 33.42 | 309,704 | -0.93(-2.71%) |
Sep 25, 2015 | 34.86 | 35.09 | 34.13 | 34.35 | 378,531 | -0.51(-1.46%) |
Sep 24, 2015 | 34.80 | 35.01 | 34.40 | 34.86 | 240,112 | -0.10(-0.29%) |
Sep 23, 2015 | 35.00 | 35.33 | 34.75 | 34.96 | 259,538 | +0.06(+0.17%) |
Sep 22, 2015 | 34.71 | 35.02 | 34.52 | 34.90 | 360,633 | -0.06(-0.17%) |
Sep 21, 2015 | 34.85 | 35.68 | 34.64 | 34.96 | 314,514 | +0.28(+0.81%) |
Sep 18, 2015 | 34.80 | 35.09 | 34.61 | 34.68 | 494,105 | -0.49(-1.39%) |
Sep 17, 2015 | 35.20 | 35.62 | 35.00 | 35.17 | 212,393 | +0.00(+0.00%) |
Sep 16, 2015 | 35.57 | 35.62 | 35.07 | 35.17 | 140,930 | -0.42(-1.18%) |
Sep 15, 2015 | 35.13 | 35.70 | 35.09 | 35.59 | 111,869 | +0.42(+1.19%) |
Sep 14, 2015 | 35.69 | 35.69 | 34.99 | 35.17 | 137,702 | -0.51(-1.43%) |
Sep 11, 2015 | 35.46 | 35.87 | 35.22 | 35.68 | 118,841 | +0.11(+0.31%) |
Sep 10, 2015 | 35.76 | 36.00 | 35.47 | 35.57 | 141,612 | -0.25(-0.70%) |
Sep 09, 2015 | 36.63 | 36.76 | 35.79 | 35.82 | 150,800 | -0.52(-1.43%) |
Sep 08, 2015 | 36.41 | 36.49 | 35.98 | 36.34 | 219,105 | +0.43(+1.20%) |
Sep 04, 2015 | 35.59 | 35.91 | 35.91 | 35.91 | 196,300 | -0.08(-0.22%) |
Sep 03, 2015 | 36.13 | 36.35 | 35.97 | 35.99 | 269,274 | -0.03(-0.08%) |
Sep 02, 2015 | 35.74 | 36.04 | 35.34 | 36.02 | 170,526 | +0.68(+1.92%) |
Sep 01, 2015 | 35.38 | 35.83 | 35.20 | 35.34 | 236,840 | -0.77(-2.13%) |
Aug 31, 2015 | 35.76 | 36.42 | 35.76 | 36.11 | 242,027 | +0.16(+0.45%) |
Aug 28, 2015 | 36.08 | 36.24 | 35.73 | 35.95 | 578,305 | -0.17(-0.47%) |
Aug 27, 2015 | 36.34 | 36.47 | 35.69 | 36.12 | 319,392 | +0.14(+0.39%) |
Aug 26, 2015 | 36.04 | 36.14 | 35.24 | 35.98 | 383,109 | +0.53(+1.50%) |
Aug 25, 2015 | 36.66 | 36.95 | 35.36 | 35.45 | 278,318 | -0.57(-1.58%) |
Aug 24, 2015 | 35.55 | 37.06 | 35.46 | 36.02 | 285,990 | -1.40(-3.74%) |
Aug 21, 2015 | 37.59 | 38.03 | 36.85 | 37.42 | 255,942 | -0.77(-2.02%) |
Aug 20, 2015 | 38.62 | 38.74 | 38.18 | 38.19 | 189,461 | -0.80(-2.05%) |
Aug 19, 2015 | 39.17 | 39.29 | 38.77 | 38.99 | 101,323 | -0.46(-1.17%) |
Aug 18, 2015 | 39.61 | 39.78 | 39.38 | 39.45 | 124,940 | -0.12(-0.30%) |
Aug 17, 2015 | 39.04 | 39.76 | 38.75 | 39.57 | 199,093 | +0.35(+0.89%) |
Aug 14, 2015 | 38.90 | 39.59 | 38.79 | 39.22 | 207,854 | +0.40(+1.03%) |
Aug 13, 2015 | 38.71 | 39.41 | 38.53 | 38.82 | 357,797 | -0.13(-0.33%) |
Aug 12, 2015 | 39.33 | 39.53 | 38.89 | 38.95 | 316,946 | -0.52(-1.32%) |
Aug 11, 2015 | 39.33 | 39.56 | 39.07 | 39.47 | 399,019 | -0.12(-0.30%) |
Aug 10, 2015 | 39.87 | 40.14 | 39.49 | 39.59 | 276,491 | -0.05(-0.13%) |
Aug 07, 2015 | 39.40 | 39.73 | 39.07 | 39.64 | 182,751 | +0.06(+0.15%) |
Aug 06, 2015 | 40.24 | 40.24 | 39.32 | 39.58 | 177,932 | -0.62(-1.54%) |
Aug 05, 2015 | 40.32 | 40.69 | 40.11 | 40.20 | 158,644 | +0.12(+0.30%) |
Aug 04, 2015 | 39.83 | 40.24 | 39.80 | 40.08 | 232,857 | +0.25(+0.63%) |
Aug 03, 2015 | 39.98 | 40.11 | 39.62 | 39.83 | 241,384 | -0.18(-0.45%) |
Jul 31, 2015 | 39.90 | 40.11 | 39.60 | 40.01 | 270,324 | +0.21(+0.53%) |
Jul 30, 2015 | 39.18 | 39.95 | 39.11 | 39.80 | 303,038 | +0.55(+1.40%) |
Jul 29, 2015 | 39.08 | 39.53 | 38.93 | 39.25 | 324,589 | +0.18(+0.46%) |
Jul 28, 2015 | 38.79 | 39.19 | 38.04 | 39.07 | 1,020,663 | +0.97(+2.55%) |
Jul 27, 2015 | 39.61 | 40.40 | 37.97 | 38.10 | 932,466 | -0.41(-1.06%) |
Jul 24, 2015 | 39.01 | 39.20 | 38.45 | 38.51 | 402,300 | -0.61(-1.56%) |
Jul 23, 2015 | 39.36 | 39.61 | 39.02 | 39.12 | 435,450 | -0.27(-0.69%) |
Jul 22, 2015 | 39.17 | 39.66 | 39.06 | 39.39 | 406,648 | +0.14(+0.36%) |
Jul 21, 2015 | 39.15 | 39.41 | 38.97 | 39.25 | 446,696 | +0.12(+0.31%) |
Jul 20, 2015 | 39.36 | 39.38 | 38.80 | 39.13 | 401,741 | -0.13(-0.33%) |
Jul 17, 2015 | 39.53 | 39.76 | 39.15 | 39.26 | 183,349 | -0.23(-0.58%) |
Jul 16, 2015 | 39.78 | 39.94 | 39.39 | 39.49 | 204,377 | -0.04(-0.10%) |
Jul 15, 2015 | 39.74 | 39.80 | 39.40 | 39.53 | 344,012 | -0.20(-0.50%) |
Jul 14, 2015 | 39.69 | 39.91 | 39.60 | 39.73 | 156,661 | +0.05(+0.13%) |
Jul 13, 2015 | 39.35 | 39.70 | 39.27 | 39.68 | 344,605 | +0.46(+1.17%) |
Jul 10, 2015 | 39.15 | 39.59 | 39.05 | 39.22 | 436,840 | +0.51(+1.32%) |
Jul 09, 2015 | 39.49 | 39.65 | 38.70 | 38.71 | 410,210 | -0.36(-0.92%) |
Jul 08, 2015 | 39.72 | 40.09 | 38.96 | 39.07 | 381,496 | -0.96(-2.40%) |
Jul 07, 2015 | 40.40 | 40.48 | 39.77 | 40.03 | 291,311 | -0.28(-0.69%) |
Jul 06, 2015 | 40.13 | 40.45 | 39.81 | 40.31 | 359,975 | -0.06(-0.15%) |
Jul 02, 2015 | 41.14 | 40.37 | 40.37 | 40.37 | 261,700 | -0.68(-1.66%) |
Jul 01, 2015 | 41.61 | 41.95 | 40.92 | 41.05 | 279,678 | -0.31(-0.75%) |
Jun 30, 2015 | 41.66 | 41.94 | 41.19 | 41.36 | 284,194 | +0.02(+0.05%) |
Jun 29, 2015 | 41.74 | 42.24 | 41.32 | 41.34 | 203,475 | -0.66(-1.57%) |
Jun 26, 2015 | 42.14 | 42.41 | 41.89 | 42.00 | 807,355 | -0.11(-0.26%) |
Jun 25, 2015 | 42.19 | 42.36 | 42.12 | 42.11 | 271,338 | +0.07(+0.17%) |
Jun 24, 2015 | 42.30 | 42.49 | 41.99 | 42.04 | 267,285 | -0.27(-0.64%) |
Jun 23, 2015 | 42.51 | 42.65 | 42.02 | 42.31 | 285,977 | -0.05(-0.12%) |
Jun 22, 2015 | 42.74 | 42.74 | 42.32 | 42.36 | 274,747 | -0.17(-0.40%) |
Jun 19, 2015 | 42.79 | 42.79 | 42.46 | 42.53 | 436,710 | -0.27(-0.63%) |
Jun 18, 2015 | 42.60 | 43.18 | 42.47 | 42.80 | 272,023 | +0.35(+0.82%) |
Jun 17, 2015 | 42.60 | 42.79 | 42.35 | 42.45 | 160,962 | -0.15(-0.35%) |
Jun 16, 2015 | 42.51 | 42.76 | 42.51 | 42.60 | 228,781 | +0.01(+0.02%) |
Jun 15, 2015 | 42.62 | 42.83 | 41.90 | 42.59 | 189,752 | -0.25(-0.58%) |
Jun 12, 2015 | 43.28 | 43.34 | 42.72 | 42.84 | 154,487 | -0.56(-1.29%) |
Jun 11, 2015 | 43.45 | 43.68 | 43.23 | 43.40 | 147,863 | -0.04(-0.09%) |
Jun 10, 2015 | 42.87 | 43.85 | 42.76 | 43.44 | 397,420 | +0.79(+1.85%) |
Jun 09, 2015 | 42.41 | 42.72 | 42.14 | 42.65 | 192,530 | +0.18(+0.42%) |
Jun 08, 2015 | 42.31 | 42.64 | 42.23 | 42.47 | 106,602 | -0.03(-0.07%) |
Jun 05, 2015 | 42.02 | 42.63 | 41.42 | 42.50 | 261,420 | +0.51(+1.21%) |
Jun 04, 2015 | 42.72 | 42.72 | 41.81 | 41.99 | 162,200 | -1.04(-2.42%) |
Jun 03, 2015 | 42.47 | 43.05 | 42.23 | 43.03 | 261,707 | +0.79(+1.87%) |
Jun 02, 2015 | 41.67 | 42.49 | 41.57 | 42.24 | 184,937 | +0.35(+0.84%) |
Jun 01, 2015 | 41.54 | 42.25 | 40.99 | 41.89 | 211,620 | +0.57(+1.38%) |
May 29, 2015 | 41.60 | 41.97 | 41.14 | 41.32 | 231,112 | -0.41(-0.98%) |
May 28, 2015 | 41.59 | 41.85 | 41.19 | 41.73 | 169,313 | +0.14(+0.34%) |
May 27, 2015 | 41.51 | 41.78 | 41.18 | 41.59 | 258,220 | +0.22(+0.53%) |
May 26, 2015 | 41.38 | 41.55 | 40.77 | 41.37 | 185,317 | -0.02(-0.05%) |
May 22, 2015 | 41.60 | 41.39 | 41.39 | 41.39 | 179,000 | -0.31(-0.74%) |
May 21, 2015 | 42.00 | 42.37 | 41.57 | 41.70 | 249,664 | -0.38(-0.90%) |
May 20, 2015 | 41.74 | 42.19 | 41.34 | 42.08 | 221,177 | +0.42(+1.01%) |
May 19, 2015 | 42.00 | 42.25 | 41.64 | 41.66 | 203,631 | -0.35(-0.83%) |
May 18, 2015 | 41.46 | 42.23 | 41.34 | 42.01 | 215,923 | +0.46(+1.11%) |
May 15, 2015 | 41.68 | 41.99 | 41.36 | 41.55 | 209,322 | -0.17(-0.41%) |
May 14, 2015 | 41.25 | 41.93 | 41.09 | 41.72 | 161,458 | +0.77(+1.88%) |
May 13, 2015 | 40.75 | 41.43 | 40.64 | 40.95 | 305,189 | +0.23(+0.56%) |
May 12, 2015 | 40.96 | 40.98 | 40.39 | 40.72 | 182,937 | -0.33(-0.80%) |
May 11, 2015 | 40.67 | 41.60 | 40.58 | 41.05 | 260,161 | +0.37(+0.91%) |
May 08, 2015 | 41.20 | 41.48 | 40.63 | 40.68 | 204,088 | -0.05(-0.12%) |
May 07, 2015 | 40.29 | 41.16 | 40.26 | 40.73 | 292,019 | +0.42(+1.04%) |
May 06, 2015 | 40.31 | 40.48 | 39.98 | 40.31 | 333,651 | +0.20(+0.50%) |
May 05, 2015 | 40.29 | 40.78 | 39.69 | 40.11 | 526,893 | -0.72(-1.76%) |
May 04, 2015 | 40.93 | 41.46 | 40.78 | 40.83 | 332,846 | -0.02(-0.05%) |