Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 38.95 | 39.20 | 38.73 | 39.11 | 457,184 | +0.07(+0.17%) |
Apr 28, 2016 | 39.14 | 39.51 | 38.95 | 39.04 | 357,506 | -0.29(-0.75%) |
Apr 27, 2016 | 39.37 | 39.47 | 39.11 | 39.33 | 321,806 | -0.00(-0.01%) |
Apr 26, 2016 | 39.34 | 39.53 | 39.14 | 39.34 | 378,674 | +0.16(+0.42%) |
Apr 25, 2016 | 39.35 | 39.53 | 39.11 | 39.17 | 520,947 | -0.37(-0.94%) |
Apr 22, 2016 | 39.16 | 39.68 | 39.01 | 39.54 | 579,018 | +0.42(+1.06%) |
Apr 21, 2016 | 39.68 | 39.68 | 39.01 | 39.13 | 749,257 | -0.58(-1.46%) |
Apr 20, 2016 | 39.93 | 40.00 | 39.65 | 39.71 | 593,476 | -0.28(-0.70%) |
Apr 19, 2016 | 40.36 | 40.37 | 39.90 | 39.99 | 618,444 | -0.22(-0.54%) |
Apr 18, 2016 | 40.12 | 40.45 | 40.01 | 40.20 | 374,493 | -0.03(-0.07%) |
Apr 15, 2016 | 40.22 | 40.29 | 39.99 | 40.23 | 519,579 | +0.07(+0.17%) |
Apr 14, 2016 | 40.26 | 40.31 | 39.98 | 40.16 | 368,237 | -0.05(-0.14%) |
Apr 13, 2016 | 39.73 | 40.23 | 39.57 | 40.22 | 526,859 | +0.62(+1.58%) |
Apr 12, 2016 | 39.40 | 39.92 | 39.14 | 39.59 | 435,133 | +0.22(+0.56%) |
Apr 11, 2016 | 39.81 | 39.89 | 39.29 | 39.37 | 342,841 | -0.23(-0.58%) |
Apr 08, 2016 | 39.58 | 39.77 | 39.38 | 39.60 | 362,489 | +0.28(+0.72%) |
Apr 07, 2016 | 39.37 | 39.59 | 39.00 | 39.32 | 481,261 | -0.25(-0.63%) |
Apr 06, 2016 | 39.18 | 39.63 | 38.99 | 39.57 | 546,855 | +0.31(+0.78%) |
Apr 05, 2016 | 39.12 | 39.42 | 38.96 | 39.26 | 551,163 | +0.01(+0.02%) |
Apr 04, 2016 | 39.60 | 39.73 | 39.06 | 39.25 | 666,727 | -0.32(-0.81%) |
Apr 01, 2016 | 38.82 | 39.62 | 38.63 | 39.57 | 568,440 | +0.62(+1.58%) |
Mar 31, 2016 | 39.26 | 39.26 | 38.83 | 38.96 | 898,928 | -0.25(-0.65%) |
Mar 30, 2016 | 40.16 | 40.26 | 38.91 | 39.21 | 1,114,857 | -0.85(-2.12%) |
Mar 29, 2016 | 39.33 | 40.13 | 39.21 | 40.06 | 1,029,228 | +0.57(+1.43%) |
Mar 28, 2016 | 39.26 | 39.64 | 38.90 | 39.49 | 675,429 | +0.50(+1.29%) |
Mar 24, 2016 | 38.95 | 38.99 | 38.99 | 38.99 | 1,281,760 | -0.06(-0.16%) |
Mar 23, 2016 | 38.70 | 39.31 | 38.56 | 39.06 | 984,493 | +0.39(+1.01%) |
Mar 22, 2016 | 38.15 | 38.91 | 37.93 | 38.66 | 784,657 | +0.32(+0.82%) |
Mar 21, 2016 | 38.68 | 38.73 | 38.01 | 38.35 | 599,438 | -0.37(-0.97%) |
Mar 18, 2016 | 38.38 | 38.77 | 38.17 | 38.72 | 1,029,681 | +0.43(+1.13%) |
Mar 17, 2016 | 37.93 | 38.35 | 37.69 | 38.29 | 518,773 | +0.46(+1.22%) |
Mar 16, 2016 | 37.51 | 38.01 | 37.43 | 37.83 | 483,810 | +0.13(+0.35%) |
Mar 15, 2016 | 36.97 | 37.70 | 36.97 | 37.70 | 620,575 | +0.53(+1.43%) |
Mar 14, 2016 | 36.99 | 37.22 | 36.88 | 37.17 | 415,275 | +0.14(+0.37%) |
Mar 11, 2016 | 37.34 | 37.35 | 36.84 | 37.03 | 580,473 | -0.03(-0.07%) |
Mar 10, 2016 | 37.56 | 37.63 | 36.76 | 37.06 | 520,459 | -0.27(-0.74%) |
Mar 09, 2016 | 37.43 | 37.69 | 37.14 | 37.33 | 494,420 | -0.01(-0.02%) |
Mar 08, 2016 | 37.01 | 37.53 | 36.88 | 37.34 | 804,243 | +0.30(+0.80%) |
Mar 07, 2016 | 37.27 | 37.41 | 36.68 | 37.05 | 749,782 | -0.41(-1.08%) |
Mar 04, 2016 | 37.01 | 37.53 | 36.60 | 37.45 | 892,998 | +0.58(+1.56%) |
Mar 03, 2016 | 36.52 | 37.02 | 36.52 | 36.87 | 592,412 | +0.38(+1.04%) |
Mar 02, 2016 | 36.87 | 36.96 | 36.03 | 36.50 | 1,475,204 | -0.37(-1.01%) |
Mar 01, 2016 | 36.23 | 37.00 | 35.99 | 36.87 | 612,300 | +0.94(+2.62%) |
Feb 29, 2016 | 35.99 | 36.37 | 35.90 | 35.93 | 542,268 | -0.06(-0.18%) |
Feb 26, 2016 | 36.05 | 36.34 | 35.90 | 35.99 | 578,834 | +0.08(+0.21%) |
Feb 25, 2016 | 36.06 | 36.06 | 35.73 | 35.91 | 622,571 | -0.08(-0.21%) |
Feb 24, 2016 | 35.41 | 36.07 | 35.22 | 35.99 | 426,460 | +0.33(+0.94%) |
Feb 23, 2016 | 35.95 | 36.06 | 35.54 | 35.66 | 630,923 | -0.29(-0.80%) |
Feb 22, 2016 | 35.82 | 36.32 | 35.68 | 35.95 | 888,574 | +0.41(+1.17%) |
Feb 19, 2016 | 34.99 | 35.79 | 34.95 | 35.53 | 1,186,238 | +0.32(+0.91%) |
Feb 18, 2016 | 34.26 | 35.32 | 33.52 | 35.21 | 1,357,836 | +1.48(+4.40%) |
Feb 17, 2016 | 33.81 | 34.16 | 33.51 | 33.73 | 781,332 | +0.13(+0.39%) |
Feb 16, 2016 | 33.36 | 33.70 | 33.09 | 33.60 | 654,549 | +0.51(+1.54%) |
Feb 12, 2016 | 33.15 | 33.09 | 33.09 | 33.09 | 1,305,292 | +0.28(+0.87%) |
Feb 11, 2016 | 32.55 | 33.02 | 32.30 | 32.80 | 963,225 | -0.12(-0.36%) |
Feb 10, 2016 | 32.53 | 33.12 | 32.43 | 32.92 | 594,642 | +0.55(+1.68%) |
Feb 09, 2016 | 31.51 | 32.57 | 31.48 | 32.38 | 693,699 | +0.53(+1.67%) |
Feb 08, 2016 | 31.90 | 31.99 | 31.37 | 31.84 | 624,333 | -0.55(-1.70%) |
Feb 05, 2016 | 33.08 | 33.18 | 32.33 | 32.39 | 604,385 | -0.73(-2.19%) |
Feb 04, 2016 | 33.21 | 33.54 | 32.96 | 33.12 | 529,049 | -0.14(-0.41%) |
Feb 03, 2016 | 33.53 | 33.53 | 32.66 | 33.25 | 989,795 | -0.01(-0.04%) |
Feb 02, 2016 | 33.36 | 33.52 | 33.18 | 33.27 | 1,147,752 | -0.49(-1.44%) |
Feb 01, 2016 | 33.26 | 33.86 | 33.23 | 33.75 | 811,419 | +0.16(+0.48%) |
Jan 29, 2016 | 32.42 | 33.59 | 32.36 | 33.59 | 897,033 | +1.27(+3.92%) |
Jan 28, 2016 | 32.41 | 32.46 | 32.10 | 32.33 | 529,473 | +0.23(+0.72%) |
Jan 27, 2016 | 31.66 | 32.43 | 31.65 | 32.10 | 893,921 | +0.37(+1.17%) |
Jan 26, 2016 | 30.97 | 31.77 | 30.91 | 31.73 | 663,023 | +0.81(+2.62%) |
Jan 25, 2016 | 30.84 | 31.16 | 30.82 | 30.91 | 973,059 | -0.10(-0.33%) |
Jan 22, 2016 | 30.11 | 31.04 | 30.05 | 31.02 | 848,941 | +1.49(+5.05%) |
Jan 21, 2016 | 29.89 | 30.22 | 29.40 | 29.53 | 717,298 | -0.38(-1.28%) |
Jan 20, 2016 | 29.72 | 30.23 | 29.17 | 29.91 | 849,136 | -0.32(-1.06%) |
Jan 19, 2016 | 30.67 | 30.72 | 30.07 | 30.23 | 496,550 | -0.09(-0.30%) |
Jan 15, 2016 | 30.06 | 30.32 | 30.32 | 30.32 | 1,496,960 | -0.49(-1.59%) |
Jan 14, 2016 | 30.58 | 31.03 | 30.09 | 30.81 | 675,025 | +0.29(+0.96%) |
Jan 13, 2016 | 31.50 | 31.57 | 30.50 | 30.52 | 560,060 | -0.89(-2.84%) |
Jan 12, 2016 | 31.44 | 31.52 | 31.03 | 31.41 | 564,776 | +0.20(+0.65%) |
Jan 11, 2016 | 30.96 | 31.37 | 30.57 | 31.21 | 1,020,308 | +0.36(+1.17%) |
Jan 08, 2016 | 31.55 | 31.66 | 30.83 | 30.85 | 534,213 | -0.60(-1.92%) |
Jan 07, 2016 | 31.58 | 32.02 | 31.44 | 31.45 | 705,663 | -0.76(-2.35%) |
Jan 06, 2016 | 32.24 | 32.74 | 32.10 | 32.21 | 496,747 | -0.55(-1.69%) |
Jan 05, 2016 | 32.58 | 33.03 | 32.58 | 32.76 | 522,709 | +0.18(+0.55%) |
Jan 04, 2016 | 32.56 | 32.68 | 32.23 | 32.58 | 543,770 | -0.36(-1.08%) |
Dec 31, 2015 | 33.14 | 32.94 | 32.94 | 32.94 | 1,172,633 | -0.37(-1.11%) |
Dec 30, 2015 | 33.80 | 33.91 | 33.27 | 33.31 | 388,430 | -0.43(-1.27%) |
Dec 29, 2015 | 33.82 | 34.09 | 33.61 | 33.74 | 322,951 | +0.10(+0.29%) |
Dec 28, 2015 | 33.36 | 33.70 | 33.34 | 33.64 | 353,706 | +0.05(+0.16%) |
Dec 24, 2015 | 33.61 | 33.58 | 33.58 | 33.58 | 450,330 | -0.03(-0.08%) |
Dec 23, 2015 | 33.61 | 33.73 | 33.34 | 33.61 | 921,455 | +0.23(+0.68%) |
Dec 22, 2015 | 33.40 | 33.44 | 33.20 | 33.38 | 617,899 | +0.18(+0.53%) |
Dec 21, 2015 | 33.08 | 33.37 | 32.96 | 33.21 | 603,728 | +0.22(+0.66%) |
Dec 18, 2015 | 34.41 | 34.65 | 32.96 | 32.99 | 2,011,195 | -1.72(-4.95%) |
Dec 17, 2015 | 35.04 | 35.24 | 34.63 | 34.71 | 639,011 | -0.26(-0.74%) |
Dec 16, 2015 | 34.75 | 35.07 | 34.41 | 34.97 | 490,226 | +0.40(+1.17%) |
Dec 15, 2015 | 34.57 | 34.75 | 34.31 | 34.57 | 737,294 | +0.28(+0.83%) |
Dec 14, 2015 | 34.06 | 34.41 | 33.90 | 34.28 | 542,216 | +0.34(+0.99%) |
Dec 11, 2015 | 33.90 | 34.47 | 33.89 | 33.95 | 595,867 | -0.37(-1.09%) |
Dec 10, 2015 | 34.32 | 34.59 | 34.13 | 34.32 | 450,545 | +0.07(+0.21%) |
Dec 09, 2015 | 34.59 | 34.93 | 34.15 | 34.25 | 659,224 | -0.53(-1.51%) |
Dec 08, 2015 | 34.53 | 34.87 | 34.36 | 34.77 | 599,992 | +0.03(+0.08%) |
Dec 07, 2015 | 34.73 | 35.02 | 34.45 | 34.75 | 922,996 | -0.12(-0.34%) |
Dec 04, 2015 | 33.57 | 34.92 | 32.78 | 34.86 | 1,226,294 | +1.49(+4.45%) |
Dec 03, 2015 | 34.40 | 34.44 | 33.17 | 33.38 | 1,792,297 | -1.23(-3.57%) |
Dec 02, 2015 | 34.77 | 34.78 | 34.36 | 34.61 | 727,426 | -0.31(-0.89%) |
Dec 01, 2015 | 34.74 | 34.94 | 34.33 | 34.92 | 510,336 | +0.31(+0.91%) |
Nov 30, 2015 | 35.21 | 35.24 | 34.46 | 34.61 | 673,813 | -0.47(-1.33%) |
Nov 27, 2015 | 34.75 | 35.16 | 34.64 | 35.07 | 214,628 | +0.33(+0.94%) |
Nov 25, 2015 | 34.54 | 34.75 | 34.75 | 34.75 | 795,045 | +0.40(+1.16%) |
Nov 24, 2015 | 34.35 | 34.57 | 34.19 | 34.35 | 740,670 | -0.33(-0.95%) |
Nov 23, 2015 | 34.50 | 34.99 | 34.23 | 34.67 | 476,383 | +0.28(+0.82%) |
Nov 20, 2015 | 34.12 | 34.40 | 33.90 | 34.39 | 432,411 | +0.41(+1.22%) |
Nov 19, 2015 | 33.74 | 34.05 | 33.68 | 33.98 | 309,809 | +0.18(+0.54%) |
Nov 18, 2015 | 33.39 | 33.84 | 33.23 | 33.79 | 782,373 | +0.61(+1.84%) |
Nov 17, 2015 | 33.35 | 33.62 | 33.08 | 33.18 | 886,137 | -0.10(-0.31%) |
Nov 16, 2015 | 33.17 | 33.39 | 33.06 | 33.29 | 763,499 | +0.02(+0.05%) |
Nov 13, 2015 | 33.23 | 33.60 | 33.18 | 33.27 | 562,734 | -0.16(-0.48%) |
Nov 12, 2015 | 33.89 | 34.14 | 33.42 | 33.43 | 535,718 | -0.72(-2.10%) |
Nov 11, 2015 | 34.06 | 34.49 | 34.01 | 34.15 | 375,747 | +0.13(+0.37%) |
Nov 10, 2015 | 33.61 | 34.05 | 33.39 | 34.02 | 489,948 | +0.33(+0.97%) |
Nov 09, 2015 | 33.57 | 33.81 | 33.17 | 33.70 | 739,733 | +0.02(+0.05%) |
Nov 06, 2015 | 33.69 | 33.90 | 33.23 | 33.68 | 430,124 | -0.11(-0.33%) |
Nov 05, 2015 | 33.71 | 33.89 | 33.52 | 33.79 | 570,332 | +0.14(+0.41%) |
Nov 04, 2015 | 33.82 | 33.87 | 33.52 | 33.65 | 517,356 | -0.01(-0.04%) |
Nov 03, 2015 | 33.83 | 33.83 | 33.52 | 33.66 | 856,876 | -0.17(-0.49%) |
Nov 02, 2015 | 33.89 | 33.91 | 33.22 | 33.83 | 898,047 | +0.03(+0.09%) |
Oct 30, 2015 | 33.79 | 34.05 | 33.61 | 33.80 | 453,004 | -0.01(-0.03%) |
Oct 29, 2015 | 33.93 | 34.01 | 33.61 | 33.81 | 332,843 | -0.22(-0.65%) |
Oct 28, 2015 | 33.39 | 34.04 | 33.34 | 34.03 | 456,676 | +0.80(+2.41%) |
Oct 27, 2015 | 33.68 | 33.81 | 33.10 | 33.23 | 712,973 | -0.61(-1.80%) |
Oct 26, 2015 | 33.59 | 33.88 | 33.34 | 33.84 | 639,359 | +0.28(+0.84%) |
Oct 23, 2015 | 33.34 | 33.64 | 33.24 | 33.56 | 577,443 | +0.38(+1.14%) |
Oct 22, 2015 | 32.89 | 33.22 | 32.54 | 33.18 | 931,274 | +0.63(+1.93%) |
Oct 21, 2015 | 32.94 | 32.98 | 32.52 | 32.55 | 413,452 | -0.22(-0.66%) |
Oct 20, 2015 | 32.65 | 32.92 | 32.65 | 32.77 | 631,818 | +0.06(+0.19%) |
Oct 19, 2015 | 32.76 | 32.90 | 32.58 | 32.70 | 589,935 | -0.06(-0.18%) |
Oct 16, 2015 | 32.90 | 32.91 | 32.47 | 32.76 | 394,229 | +0.01(+0.03%) |
Oct 15, 2015 | 32.72 | 32.79 | 32.02 | 32.75 | 562,115 | +0.09(+0.29%) |
Oct 14, 2015 | 32.88 | 33.34 | 32.60 | 32.66 | 413,310 | -0.18(-0.53%) |
Oct 13, 2015 | 33.24 | 33.46 | 32.81 | 32.83 | 399,246 | -0.52(-1.56%) |
Oct 12, 2015 | 33.04 | 33.48 | 33.04 | 33.35 | 722,556 | +0.34(+1.03%) |
Oct 09, 2015 | 33.14 | 33.28 | 32.81 | 33.01 | 512,931 | -0.07(-0.22%) |
Oct 08, 2015 | 32.59 | 33.18 | 32.48 | 33.08 | 753,545 | +0.53(+1.64%) |
Oct 07, 2015 | 32.18 | 32.60 | 32.07 | 32.55 | 1,137,676 | +0.63(+1.97%) |
Oct 06, 2015 | 32.42 | 32.48 | 31.90 | 31.92 | 993,194 | -0.52(-1.61%) |
Oct 05, 2015 | 32.01 | 32.61 | 31.78 | 32.44 | 787,237 | +0.68(+2.15%) |
Oct 02, 2015 | 30.91 | 31.77 | 30.83 | 31.76 | 430,228 | +0.28(+0.90%) |
Oct 01, 2015 | 31.66 | 32.00 | 31.03 | 31.48 | 902,116 | -0.20(-0.62%) |
Sep 30, 2015 | 30.90 | 31.76 | 30.67 | 31.67 | 932,080 | +0.57(+1.85%) |
Sep 29, 2015 | 31.41 | 31.61 | 31.03 | 31.10 | 690,424 | -0.16(-0.52%) |
Sep 28, 2015 | 31.83 | 32.14 | 31.12 | 31.26 | 662,088 | -0.75(-2.34%) |
Sep 25, 2015 | 32.20 | 32.62 | 31.95 | 32.01 | 1,241,237 | -0.00(-0.01%) |
Sep 24, 2015 | 32.44 | 32.92 | 31.56 | 32.02 | 16,754,577 | -0.50(-1.55%) |
Sep 23, 2015 | 32.29 | 32.68 | 32.12 | 32.52 | 889,817 | +0.24(+0.75%) |
Sep 22, 2015 | 32.22 | 32.55 | 31.96 | 32.28 | 964,345 | +0.07(+0.21%) |
Sep 21, 2015 | 31.99 | 32.50 | 31.90 | 32.21 | 526,470 | +0.33(+1.02%) |
Sep 18, 2015 | 31.92 | 32.20 | 31.80 | 31.88 | 966,287 | -0.30(-0.92%) |
Sep 17, 2015 | 32.37 | 32.57 | 32.12 | 32.18 | 319,046 | -0.20(-0.62%) |
Sep 16, 2015 | 32.13 | 32.42 | 32.01 | 32.38 | 318,570 | +0.30(+0.92%) |
Sep 15, 2015 | 31.89 | 32.17 | 31.79 | 32.08 | 458,407 | +0.26(+0.80%) |
Sep 14, 2015 | 31.84 | 31.95 | 31.61 | 31.83 | 322,106 | +0.08(+0.27%) |
Sep 11, 2015 | 31.84 | 32.06 | 31.66 | 31.74 | 359,798 | -0.18(-0.57%) |
Sep 10, 2015 | 31.69 | 32.13 | 31.58 | 31.93 | 368,570 | +0.17(+0.55%) |
Sep 09, 2015 | 32.28 | 32.45 | 31.68 | 31.75 | 512,299 | -0.38(-1.20%) |
Sep 08, 2015 | 31.74 | 32.18 | 31.69 | 32.14 | 643,412 | +0.81(+2.59%) |
Sep 04, 2015 | 31.39 | 31.33 | 31.33 | 31.33 | 538,117 | -0.34(-1.07%) |
Sep 03, 2015 | 31.70 | 31.96 | 31.55 | 31.67 | 424,149 | +0.01(+0.04%) |
Sep 02, 2015 | 31.02 | 31.67 | 31.02 | 31.66 | 594,894 | +0.82(+2.66%) |
Sep 01, 2015 | 31.41 | 31.53 | 30.71 | 30.84 | 617,847 | -1.07(-3.35%) |
Aug 31, 2015 | 31.53 | 32.04 | 31.51 | 31.91 | 504,824 | +0.24(+0.76%) |
Aug 28, 2015 | 31.62 | 31.88 | 31.47 | 31.66 | 417,673 | -0.07(-0.23%) |
Aug 27, 2015 | 31.08 | 31.87 | 30.97 | 31.74 | 741,690 | +0.97(+3.14%) |
Aug 26, 2015 | 30.33 | 30.92 | 30.33 | 30.77 | 828,296 | +0.42(+1.37%) |
Aug 25, 2015 | 31.02 | 31.10 | 30.25 | 30.35 | 838,989 | -0.38(-1.25%) |
Aug 24, 2015 | 29.78 | 33.17 | 29.78 | 30.74 | 931,881 | -0.83(-2.62%) |
Aug 21, 2015 | 32.04 | 32.27 | 31.40 | 31.57 | 881,147 | -0.65(-2.01%) |
Aug 20, 2015 | 32.12 | 32.93 | 31.32 | 32.21 | 992,274 | +0.42(+1.31%) |
Aug 19, 2015 | 31.57 | 31.98 | 31.36 | 31.80 | 537,598 | +0.07(+0.23%) |
Aug 18, 2015 | 31.74 | 31.92 | 31.58 | 31.73 | 342,256 | -0.05(-0.15%) |
Aug 17, 2015 | 31.30 | 31.78 | 31.11 | 31.78 | 333,328 | +0.48(+1.54%) |
Aug 14, 2015 | 31.01 | 31.38 | 30.79 | 31.29 | 393,768 | +0.26(+0.85%) |
Aug 13, 2015 | 30.81 | 31.22 | 30.56 | 31.03 | 370,679 | +0.17(+0.54%) |
Aug 12, 2015 | 30.59 | 30.89 | 30.38 | 30.86 | 262,010 | +0.01(+0.04%) |
Aug 11, 2015 | 30.85 | 31.05 | 30.57 | 30.85 | 281,418 | -0.21(-0.68%) |
Aug 10, 2015 | 30.77 | 31.19 | 30.61 | 31.06 | 307,500 | +0.45(+1.46%) |
Aug 07, 2015 | 30.39 | 30.67 | 30.32 | 30.61 | 230,487 | +0.18(+0.59%) |
Aug 06, 2015 | 30.71 | 30.76 | 30.14 | 30.43 | 353,754 | -0.28(-0.92%) |
Aug 05, 2015 | 30.64 | 30.94 | 30.57 | 30.72 | 284,668 | +0.21(+0.69%) |
Aug 04, 2015 | 30.42 | 30.66 | 30.35 | 30.51 | 256,886 | +0.10(+0.32%) |
Aug 03, 2015 | 30.60 | 30.62 | 30.31 | 30.41 | 243,419 | -0.17(-0.56%) |
Jul 31, 2015 | 30.48 | 30.76 | 30.33 | 30.58 | 241,308 | +0.16(+0.51%) |
Jul 30, 2015 | 30.25 | 30.61 | 30.13 | 30.42 | 272,314 | +0.04(+0.15%) |
Jul 29, 2015 | 29.97 | 30.52 | 29.78 | 30.38 | 388,345 | +0.35(+1.18%) |
Jul 28, 2015 | 29.72 | 30.12 | 29.55 | 30.02 | 557,308 | +0.46(+1.56%) |
Jul 27, 2015 | 29.75 | 29.94 | 29.55 | 29.56 | 348,806 | -0.40(-1.34%) |
Jul 24, 2015 | 29.96 | 30.29 | 29.78 | 29.96 | 390,850 | +0.06(+0.19%) |
Jul 23, 2015 | 30.12 | 30.29 | 29.88 | 29.91 | 350,884 | -0.21(-0.71%) |
Jul 22, 2015 | 29.87 | 30.21 | 29.87 | 30.12 | 381,504 | +0.18(+0.61%) |
Jul 21, 2015 | 30.07 | 30.23 | 29.76 | 29.94 | 369,455 | -0.19(-0.64%) |
Jul 20, 2015 | 30.21 | 30.32 | 30.03 | 30.13 | 318,704 | -0.08(-0.27%) |
Jul 17, 2015 | 30.52 | 30.41 | 29.86 | 30.21 | 411,715 | -0.20(-0.65%) |
Jul 16, 2015 | 30.38 | 30.56 | 30.24 | 30.41 | 543,145 | +0.37(+1.24%) |
Jul 15, 2015 | 30.46 | 30.47 | 29.98 | 30.04 | 438,313 | -0.42(-1.37%) |
Jul 14, 2015 | 30.63 | 30.66 | 30.39 | 30.45 | 313,229 | -0.19(-0.61%) |
Jul 13, 2015 | 30.54 | 30.71 | 30.43 | 30.64 | 427,202 | +0.31(+1.02%) |
Jul 10, 2015 | 30.36 | 30.40 | 30.18 | 30.33 | 405,094 | +0.27(+0.89%) |
Jul 09, 2015 | 30.29 | 30.30 | 29.98 | 30.06 | 851,780 | +0.19(+0.63%) |
Jul 08, 2015 | 30.22 | 30.32 | 29.68 | 29.87 | 646,433 | -0.42(-1.39%) |
Jul 07, 2015 | 30.63 | 30.63 | 30.25 | 30.29 | 761,858 | -0.32(-1.05%) |
Jul 06, 2015 | 30.47 | 30.71 | 30.39 | 30.62 | 624,647 | -0.09(-0.31%) |
Jul 02, 2015 | 30.63 | 30.71 | 30.71 | 30.71 | 1,027,518 | +0.07(+0.22%) |
Jul 01, 2015 | 30.60 | 30.75 | 30.45 | 30.64 | 485,628 | +0.31(+1.03%) |
Jun 30, 2015 | 30.46 | 30.59 | 30.25 | 30.33 | 666,273 | +0.11(+0.36%) |
Jun 29, 2015 | 30.59 | 30.66 | 30.18 | 30.22 | 427,990 | -0.56(-1.83%) |
Jun 26, 2015 | 30.76 | 30.87 | 30.63 | 30.79 | 440,002 | +0.14(+0.45%) |
Jun 25, 2015 | 30.90 | 30.98 | 30.57 | 30.65 | 420,406 | -0.18(-0.60%) |
Jun 24, 2015 | 30.76 | 30.99 | 30.70 | 30.83 | 501,405 | +0.03(+0.10%) |
Jun 23, 2015 | 30.91 | 31.15 | 30.62 | 30.80 | 444,630 | -0.00(-0.01%) |
Jun 22, 2015 | 30.73 | 30.90 | 30.68 | 30.80 | 388,894 | +0.28(+0.91%) |
Jun 19, 2015 | 30.68 | 30.80 | 30.52 | 30.53 | 979,745 | -0.10(-0.33%) |
Jun 18, 2015 | 30.45 | 30.86 | 30.45 | 30.63 | 425,640 | +0.15(+0.48%) |
Jun 17, 2015 | 30.47 | 30.60 | 30.23 | 30.48 | 439,010 | +0.04(+0.13%) |
Jun 16, 2015 | 30.43 | 30.61 | 30.31 | 30.44 | 445,038 | -0.08(-0.25%) |
Jun 15, 2015 | 31.08 | 31.19 | 30.41 | 30.52 | 766,087 | -0.73(-2.34%) |
Jun 12, 2015 | 31.08 | 31.30 | 31.04 | 31.25 | 295,316 | +0.04(+0.13%) |
Jun 11, 2015 | 31.07 | 31.22 | 31.07 | 31.21 | 290,223 | +0.08(+0.27%) |
Jun 10, 2015 | 30.94 | 31.21 | 30.84 | 31.13 | 324,464 | +0.35(+1.14%) |
Jun 09, 2015 | 30.70 | 30.83 | 30.56 | 30.77 | 461,669 | +0.03(+0.10%) |
Jun 08, 2015 | 30.84 | 30.94 | 30.64 | 30.74 | 192,763 | -0.15(-0.49%) |
Jun 05, 2015 | 30.69 | 30.96 | 30.51 | 30.89 | 312,840 | +0.20(+0.65%) |
Jun 04, 2015 | 30.76 | 30.95 | 30.57 | 30.69 | 256,341 | -0.15(-0.49%) |
Jun 03, 2015 | 30.72 | 30.99 | 30.31 | 30.85 | 790,079 | +0.08(+0.28%) |
Jun 02, 2015 | 30.37 | 31.09 | 30.37 | 30.76 | 438,426 | +0.25(+0.82%) |
Jun 01, 2015 | 30.52 | 30.59 | 30.28 | 30.51 | 513,252 | +0.02(+0.06%) |
May 29, 2015 | 31.05 | 31.16 | 30.49 | 30.49 | 420,677 | -0.50(-1.63%) |
May 28, 2015 | 31.03 | 31.12 | 30.85 | 31.00 | 359,939 | -0.11(-0.36%) |
May 27, 2015 | 30.81 | 31.23 | 30.74 | 31.11 | 515,286 | +0.40(+1.31%) |
May 26, 2015 | 30.96 | 31.03 | 30.64 | 30.71 | 543,402 | -0.36(-1.15%) |
May 22, 2015 | 30.86 | 31.06 | 31.06 | 31.06 | 1,118,271 | +0.18(+0.58%) |
May 21, 2015 | 30.76 | 31.13 | 30.76 | 30.89 | 543,711 | -0.02(-0.07%) |
May 20, 2015 | 31.01 | 31.04 | 30.68 | 30.91 | 505,435 | +0.05(+0.16%) |
May 19, 2015 | 30.62 | 30.97 | 30.57 | 30.86 | 411,842 | +0.12(+0.38%) |
May 18, 2015 | 30.43 | 30.81 | 30.43 | 30.74 | 447,290 | +0.15(+0.48%) |
May 15, 2015 | 30.62 | 30.67 | 30.43 | 30.60 | 303,893 | +0.10(+0.32%) |
May 14, 2015 | 30.52 | 30.81 | 30.47 | 30.50 | 393,987 | +0.11(+0.35%) |
May 13, 2015 | 30.16 | 30.48 | 29.94 | 30.39 | 431,837 | +0.35(+1.16%) |
May 12, 2015 | 29.97 | 30.19 | 29.82 | 30.04 | 400,891 | -0.13(-0.43%) |
May 11, 2015 | 30.13 | 30.41 | 30.13 | 30.17 | 309,269 | +0.03(+0.10%) |
May 08, 2015 | 30.22 | 30.52 | 30.02 | 30.14 | 397,360 | +0.13(+0.45%) |
May 07, 2015 | 30.17 | 30.24 | 29.98 | 30.01 | 590,378 | -0.23(-0.75%) |
May 06, 2015 | 30.12 | 30.36 | 30.04 | 30.23 | 578,924 | +0.13(+0.44%) |
May 05, 2015 | 30.38 | 30.57 | 30.10 | 30.10 | 283,932 | -0.25(-0.82%) |
May 04, 2015 | 30.29 | 30.52 | 30.19 | 30.35 | 291,596 | +0.08(+0.25%) |