Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 38.99 | 39.26 | 37.03 | 39.20 | 1,211,806 | +0.22(+0.56%) |
Jul 28, 2016 | 38.87 | 39.03 | 38.72 | 38.98 | 530,429 | +0.07(+0.19%) |
Jul 27, 2016 | 38.94 | 39.02 | 38.70 | 38.91 | 774,827 | -0.05(-0.12%) |
Jul 26, 2016 | 38.89 | 38.98 | 38.65 | 38.95 | 916,968 | +0.04(+0.09%) |
Jul 25, 2016 | 38.67 | 38.95 | 38.56 | 38.91 | 1,307,099 | +0.33(+0.85%) |
Jul 22, 2016 | 38.65 | 38.86 | 38.49 | 38.59 | 929,827 | -0.10(-0.26%) |
Jul 21, 2016 | 38.63 | 38.89 | 38.38 | 38.69 | 1,436,327 | -0.05(-0.12%) |
Jul 20, 2016 | 38.14 | 38.73 | 37.88 | 38.73 | 1,754,818 | +0.72(+1.90%) |
Jul 19, 2016 | 37.57 | 38.06 | 37.51 | 38.01 | 1,019,645 | +0.25(+0.65%) |
Jul 18, 2016 | 37.78 | 38.05 | 37.11 | 37.76 | 817,024 | +0.10(+0.27%) |
Jul 15, 2016 | 37.62 | 37.74 | 37.41 | 37.66 | 687,139 | +0.04(+0.10%) |
Jul 14, 2016 | 37.45 | 37.89 | 36.93 | 37.63 | 929,358 | +0.22(+0.59%) |
Jul 13, 2016 | 37.45 | 37.67 | 37.29 | 37.41 | 706,052 | -0.03(-0.07%) |
Jul 12, 2016 | 37.46 | 37.76 | 37.26 | 37.44 | 1,239,319 | +0.08(+0.22%) |
Jul 11, 2016 | 37.15 | 37.53 | 36.83 | 37.35 | 741,573 | +0.44(+1.19%) |
Jul 08, 2016 | 36.71 | 37.00 | 36.54 | 36.92 | 870,049 | +0.43(+1.18%) |
Jul 07, 2016 | 36.50 | 36.73 | 36.32 | 36.49 | 1,162,934 | +0.10(+0.28%) |
Jul 05, 2016 | 36.39 | 36.67 | 36.11 | 36.39 | 914,774 | -0.41(-1.12%) |
Jul 01, 2016 | 36.71 | 36.80 | 36.80 | 36.80 | 827,648 | +0.20(+0.55%) |
Jun 30, 2016 | 36.08 | 36.60 | 35.55 | 36.60 | 1,912,563 | +0.33(+0.91%) |
Jun 29, 2016 | 36.29 | 36.52 | 35.94 | 36.27 | 1,697,003 | +0.07(+0.20%) |
Jun 28, 2016 | 36.17 | 36.55 | 35.97 | 36.19 | 1,156,005 | +0.32(+0.89%) |
Jun 27, 2016 | 35.93 | 36.47 | 35.51 | 35.87 | 1,715,283 | -0.37(-1.01%) |
Jun 24, 2016 | 36.75 | 37.45 | 36.19 | 36.24 | 3,609,798 | -1.86(-4.89%) |
Jun 23, 2016 | 37.99 | 38.19 | 37.75 | 38.10 | 1,038,048 | +0.33(+0.87%) |
Jun 22, 2016 | 37.88 | 37.92 | 37.88 | 37.77 | 1,310,260 | -0.06(-0.17%) |
Jun 21, 2016 | 37.64 | 37.88 | 37.36 | 37.84 | 1,118,411 | +0.28(+0.75%) |
Jun 20, 2016 | 37.36 | 37.76 | 36.97 | 37.55 | 1,093,302 | +0.56(+1.51%) |
Jun 17, 2016 | 37.04 | 37.39 | 36.77 | 37.00 | 2,207,043 | -0.26(-0.69%) |
Jun 16, 2016 | 38.17 | 38.24 | 36.77 | 37.25 | 2,466,948 | -1.46(-3.77%) |
Jun 15, 2016 | 38.76 | 39.00 | 38.52 | 38.71 | 587,015 | -0.03(-0.07%) |
Jun 14, 2016 | 38.57 | 38.81 | 38.14 | 38.74 | 845,379 | +0.00(+0.00%) |
Jun 13, 2016 | 38.85 | 39.03 | 38.57 | 38.74 | 1,378,023 | -0.35(-0.89%) |
Jun 10, 2016 | 38.95 | 39.22 | 38.81 | 39.09 | 884,516 | -0.07(-0.19%) |
Jun 09, 2016 | 39.13 | 39.22 | 38.85 | 39.16 | 1,057,290 | -0.10(-0.26%) |
Jun 08, 2016 | 38.90 | 39.32 | 38.49 | 39.26 | 1,264,491 | +0.37(+0.94%) |
Jun 07, 2016 | 38.84 | 39.12 | 38.67 | 38.90 | 1,089,133 | +0.13(+0.33%) |
Jun 06, 2016 | 38.91 | 38.92 | 38.27 | 38.77 | 1,064,873 | -0.24(-0.61%) |
Jun 03, 2016 | 38.88 | 39.03 | 38.60 | 39.01 | 1,058,670 | +0.06(+0.16%) |
Jun 02, 2016 | 38.81 | 39.06 | 38.81 | 38.94 | 1,075,983 | +0.04(+0.09%) |
Jun 01, 2016 | 38.62 | 39.09 | 38.62 | 38.91 | 1,088,162 | +0.05(+0.12%) |
May 31, 2016 | 38.43 | 38.90 | 38.15 | 38.86 | 2,652,516 | +0.55(+1.43%) |
May 27, 2016 | 38.10 | 38.31 | 38.31 | 38.31 | 2,147,920 | +0.08(+0.22%) |
May 26, 2016 | 38.25 | 38.31 | 37.87 | 38.23 | 1,156,968 | -0.09(-0.24%) |
May 25, 2016 | 38.28 | 38.46 | 37.83 | 38.32 | 1,090,261 | +0.10(+0.26%) |
May 24, 2016 | 38.18 | 38.46 | 37.87 | 38.22 | 1,819,622 | +0.00(+0.00%) |
May 23, 2016 | 37.80 | 38.26 | 37.25 | 38.22 | 1,684,584 | -0.66(-1.70%) |
May 20, 2016 | 38.53 | 39.16 | 38.32 | 38.88 | 721,389 | +0.44(+1.14%) |
May 19, 2016 | 38.19 | 38.49 | 37.82 | 38.44 | 644,899 | +0.12(+0.31%) |
May 18, 2016 | 37.78 | 38.62 | 37.60 | 38.33 | 602,645 | +0.49(+1.30%) |
May 17, 2016 | 38.12 | 38.53 | 37.72 | 37.83 | 404,427 | -0.50(-1.31%) |
May 16, 2016 | 37.82 | 38.53 | 37.79 | 38.33 | 545,672 | +0.67(+1.79%) |
May 13, 2016 | 37.74 | 38.23 | 36.69 | 37.66 | 517,922 | -0.25(-0.65%) |
May 12, 2016 | 37.86 | 38.15 | 37.45 | 37.91 | 1,047,949 | +0.11(+0.29%) |
May 11, 2016 | 37.79 | 38.16 | 37.41 | 37.80 | 719,281 | -0.07(-0.19%) |
May 10, 2016 | 37.44 | 37.90 | 37.10 | 37.87 | 1,052,079 | +0.70(+1.89%) |
May 09, 2016 | 36.99 | 37.41 | 36.86 | 37.17 | 659,175 | +0.26(+0.72%) |
May 06, 2016 | 36.87 | 37.24 | 36.44 | 36.90 | 1,310,687 | +0.04(+0.10%) |
May 05, 2016 | 37.31 | 37.36 | 36.87 | 36.87 | 1,307,001 | -0.16(-0.44%) |
May 04, 2016 | 37.76 | 38.02 | 36.39 | 37.03 | 1,705,493 | +2.11(+6.05%) |
May 03, 2016 | 34.85 | 35.03 | 34.43 | 34.92 | 1,366,616 | -0.08(-0.23%) |
May 02, 2016 | 34.96 | 34.96 | 34.79 | 35.00 | 917,053 | -0.06(-0.18%) |
Apr 29, 2016 | 36.60 | 36.93 | 34.91 | 35.06 | 1,458,784 | -1.48(-4.04%) |
Apr 28, 2016 | 36.98 | 37.24 | 36.45 | 36.54 | 471,846 | -0.67(-1.81%) |
Apr 27, 2016 | 37.06 | 37.33 | 36.92 | 37.21 | 670,449 | +0.04(+0.10%) |
Apr 26, 2016 | 36.53 | 37.26 | 36.47 | 37.18 | 732,815 | +0.59(+1.62%) |
Apr 25, 2016 | 37.15 | 37.88 | 36.17 | 36.59 | 1,722,881 | -1.75(-4.56%) |
Apr 22, 2016 | 38.34 | 38.48 | 38.07 | 38.33 | 540,029 | -0.08(-0.21%) |
Apr 21, 2016 | 38.63 | 38.82 | 38.26 | 38.42 | 433,073 | -0.18(-0.47%) |
Apr 20, 2016 | 38.91 | 39.26 | 38.53 | 38.60 | 809,212 | -0.44(-1.12%) |
Apr 19, 2016 | 38.73 | 39.22 | 38.48 | 39.04 | 779,314 | +0.29(+0.75%) |
Apr 18, 2016 | 38.34 | 38.78 | 38.13 | 38.74 | 550,089 | +0.43(+1.12%) |
Apr 15, 2016 | 38.23 | 38.47 | 38.07 | 38.32 | 673,711 | +0.02(+0.05%) |
Apr 14, 2016 | 38.32 | 38.48 | 38.09 | 38.30 | 615,419 | -0.17(-0.45%) |
Apr 13, 2016 | 38.12 | 38.48 | 38.10 | 38.47 | 527,006 | +0.56(+1.47%) |
Apr 12, 2016 | 37.82 | 38.20 | 37.73 | 37.92 | 498,402 | +0.01(+0.02%) |
Apr 11, 2016 | 37.91 | 38.33 | 37.76 | 37.91 | 773,059 | +0.05(+0.14%) |
Apr 08, 2016 | 38.12 | 38.19 | 37.72 | 37.85 | 460,452 | -0.09(-0.24%) |
Apr 07, 2016 | 38.25 | 38.37 | 37.61 | 37.94 | 1,209,108 | -0.46(-1.19%) |
Apr 06, 2016 | 37.72 | 38.41 | 37.41 | 38.40 | 1,137,131 | +0.82(+2.18%) |
Apr 05, 2016 | 37.23 | 37.69 | 36.72 | 37.58 | 634,213 | -0.16(-0.43%) |
Apr 04, 2016 | 37.95 | 37.98 | 37.56 | 37.74 | 474,606 | -0.29(-0.77%) |
Apr 01, 2016 | 37.42 | 38.15 | 37.36 | 38.03 | 526,409 | +0.24(+0.63%) |
Mar 31, 2016 | 37.82 | 38.12 | 37.41 | 37.80 | 595,268 | -0.01(-0.02%) |
Mar 30, 2016 | 38.15 | 38.15 | 37.54 | 37.81 | 446,241 | +0.01(+0.02%) |
Mar 29, 2016 | 37.11 | 37.81 | 36.90 | 37.80 | 520,678 | +0.73(+1.97%) |
Mar 28, 2016 | 37.09 | 37.23 | 36.69 | 37.07 | 403,721 | +0.08(+0.22%) |
Mar 24, 2016 | 36.79 | 36.99 | 36.99 | 36.99 | 1,080,185 | -0.05(-0.15%) |
Mar 23, 2016 | 37.62 | 37.76 | 36.95 | 37.04 | 633,200 | -0.66(-1.76%) |
Mar 22, 2016 | 37.41 | 38.02 | 36.32 | 37.71 | 1,255,631 | +0.25(+0.66%) |
Mar 21, 2016 | 37.56 | 37.66 | 37.11 | 37.46 | 578,355 | -0.15(-0.41%) |
Mar 18, 2016 | 37.19 | 38.06 | 36.91 | 37.61 | 1,187,584 | +0.36(+0.98%) |
Mar 17, 2016 | 37.38 | 37.54 | 37.05 | 37.25 | 789,535 | -0.23(-0.61%) |
Mar 16, 2016 | 37.34 | 37.62 | 36.89 | 37.48 | 985,421 | -0.06(-0.17%) |
Mar 15, 2016 | 37.14 | 37.65 | 36.87 | 37.54 | 1,158,246 | +0.36(+0.98%) |
Mar 14, 2016 | 36.98 | 37.38 | 36.96 | 37.18 | 2,022,346 | +0.16(+0.44%) |
Mar 11, 2016 | 37.00 | 37.34 | 36.71 | 37.01 | 1,135,810 | +0.45(+1.22%) |
Mar 10, 2016 | 36.92 | 37.32 | 36.19 | 36.57 | 977,611 | -0.36(-0.96%) |
Mar 09, 2016 | 36.94 | 37.13 | 36.72 | 36.92 | 691,335 | +0.09(+0.25%) |
Mar 08, 2016 | 36.80 | 37.20 | 36.52 | 36.83 | 714,263 | -0.32(-0.86%) |
Mar 07, 2016 | 36.91 | 37.28 | 36.20 | 37.15 | 631,637 | -0.04(-0.10%) |
Mar 04, 2016 | 37.15 | 37.51 | 36.21 | 37.19 | 877,317 | -0.02(-0.05%) |
Mar 03, 2016 | 36.39 | 37.45 | 36.30 | 37.20 | 913,374 | +0.97(+2.66%) |
Mar 02, 2016 | 36.58 | 36.58 | 36.02 | 36.24 | 858,201 | -0.51(-1.39%) |
Mar 01, 2016 | 36.23 | 36.95 | 36.12 | 36.75 | 1,090,137 | +0.70(+1.95%) |
Feb 29, 2016 | 35.40 | 36.21 | 35.20 | 36.05 | 1,378,897 | +0.70(+1.98%) |
Feb 26, 2016 | 35.86 | 36.02 | 35.05 | 35.35 | 612,260 | -0.37(-1.05%) |
Feb 25, 2016 | 35.41 | 36.43 | 34.78 | 35.72 | 1,416,047 | +0.29(+0.82%) |
Feb 24, 2016 | 35.00 | 35.92 | 34.70 | 35.43 | 1,525,325 | +0.15(+0.41%) |
Feb 23, 2016 | 35.37 | 36.10 | 35.06 | 35.28 | 1,073,754 | -0.10(-0.29%) |
Feb 22, 2016 | 34.99 | 35.49 | 34.99 | 35.39 | 1,092,841 | +0.69(+1.99%) |
Feb 19, 2016 | 34.12 | 34.80 | 33.79 | 34.70 | 1,269,765 | +0.62(+1.81%) |
Feb 18, 2016 | 33.92 | 34.95 | 33.92 | 34.08 | 1,715,538 | +0.35(+1.05%) |
Feb 17, 2016 | 33.13 | 33.98 | 32.72 | 33.72 | 1,181,755 | +0.79(+2.40%) |
Feb 16, 2016 | 31.62 | 33.22 | 31.61 | 32.93 | 1,870,739 | +1.77(+5.68%) |
Feb 12, 2016 | 31.11 | 31.16 | 31.16 | 31.16 | 1,024,049 | +0.56(+1.84%) |
Feb 11, 2016 | 30.94 | 31.52 | 30.42 | 30.60 | 2,456,035 | -0.97(-3.08%) |
Feb 10, 2016 | 32.12 | 32.57 | 31.03 | 31.57 | 2,072,881 | -0.59(-1.84%) |
Feb 09, 2016 | 28.59 | 32.68 | 27.61 | 32.16 | 3,126,991 | +0.09(+0.28%) |
Feb 08, 2016 | 32.53 | 32.70 | 31.51 | 32.07 | 2,752,751 | -0.83(-2.51%) |
Feb 05, 2016 | 34.04 | 34.45 | 32.63 | 32.90 | 2,428,604 | -1.26(-3.70%) |
Feb 04, 2016 | 34.09 | 34.60 | 33.87 | 34.16 | 1,043,089 | +0.08(+0.24%) |
Feb 03, 2016 | 34.09 | 34.57 | 33.51 | 34.08 | 1,176,351 | +0.15(+0.46%) |
Feb 02, 2016 | 34.55 | 35.14 | 33.76 | 33.92 | 1,330,795 | -0.76(-2.20%) |
Feb 01, 2016 | 34.66 | 35.09 | 34.52 | 34.69 | 1,691,652 | -0.24(-0.68%) |
Jan 29, 2016 | 34.08 | 34.98 | 34.08 | 34.92 | 1,249,187 | +1.04(+3.06%) |
Jan 28, 2016 | 34.35 | 34.67 | 33.75 | 33.89 | 1,213,186 | -0.32(-0.93%) |
Jan 27, 2016 | 34.78 | 34.91 | 33.94 | 34.20 | 691,779 | -0.69(-1.98%) |
Jan 26, 2016 | 34.71 | 35.20 | 34.40 | 34.90 | 892,148 | +0.43(+1.24%) |
Jan 25, 2016 | 34.85 | 35.11 | 34.45 | 34.47 | 992,672 | -0.36(-1.04%) |
Jan 22, 2016 | 34.66 | 35.15 | 34.38 | 34.83 | 1,425,065 | +0.65(+1.91%) |
Jan 21, 2016 | 33.90 | 34.78 | 32.81 | 34.18 | 1,284,763 | +0.53(+1.57%) |
Jan 20, 2016 | 33.28 | 34.19 | 32.48 | 33.65 | 1,559,796 | -0.17(-0.51%) |
Jan 19, 2016 | 34.03 | 34.85 | 33.40 | 33.82 | 1,345,615 | +0.14(+0.40%) |
Jan 15, 2016 | 33.43 | 33.69 | 33.69 | 33.69 | 2,208,626 | -0.66(-1.93%) |
Jan 14, 2016 | 34.37 | 34.77 | 33.61 | 34.35 | 1,997,441 | -0.12(-0.34%) |
Jan 13, 2016 | 36.53 | 36.53 | 34.34 | 34.47 | 1,820,005 | -1.99(-5.46%) |
Jan 12, 2016 | 36.62 | 36.65 | 36.01 | 36.46 | 1,093,899 | +0.27(+0.75%) |
Jan 11, 2016 | 36.10 | 36.57 | 35.90 | 36.19 | 1,654,484 | +0.17(+0.48%) |
Jan 08, 2016 | 36.41 | 36.46 | 35.85 | 36.01 | 1,313,850 | -0.04(-0.10%) |
Jan 07, 2016 | 36.75 | 36.87 | 35.85 | 36.05 | 1,523,860 | -1.42(-3.78%) |
Jan 06, 2016 | 36.65 | 37.49 | 36.51 | 37.47 | 1,048,183 | +0.29(+0.78%) |
Jan 05, 2016 | 37.31 | 37.53 | 37.03 | 37.17 | 894,177 | -0.02(-0.05%) |
Jan 04, 2016 | 37.61 | 37.62 | 36.78 | 37.19 | 979,883 | -0.99(-2.59%) |
Dec 31, 2015 | 39.11 | 38.18 | 38.18 | 38.18 | 790,855 | -1.09(-2.78%) |
Dec 30, 2015 | 39.17 | 39.50 | 39.01 | 39.27 | 441,076 | -0.09(-0.23%) |
Dec 29, 2015 | 38.76 | 39.42 | 38.71 | 39.36 | 687,678 | +0.79(+2.05%) |
Dec 28, 2015 | 38.76 | 39.25 | 38.22 | 38.57 | 555,852 | -0.45(-1.14%) |
Dec 24, 2015 | 38.72 | 39.02 | 39.02 | 39.02 | 267,985 | +0.17(+0.44%) |
Dec 23, 2015 | 38.92 | 38.98 | 38.46 | 38.85 | 600,883 | -0.03(-0.07%) |
Dec 22, 2015 | 38.46 | 38.99 | 37.82 | 38.87 | 699,026 | +0.42(+1.09%) |
Dec 21, 2015 | 38.91 | 39.05 | 38.00 | 38.46 | 869,370 | -0.06(-0.17%) |
Dec 18, 2015 | 38.88 | 39.54 | 38.20 | 38.52 | 2,573,564 | -0.25(-0.66%) |
Dec 17, 2015 | 39.96 | 39.96 | 38.58 | 38.77 | 987,303 | -1.00(-2.51%) |
Dec 16, 2015 | 39.54 | 40.00 | 39.49 | 39.77 | 1,132,144 | +0.60(+1.53%) |
Dec 15, 2015 | 38.89 | 39.59 | 38.76 | 39.17 | 1,218,874 | +0.41(+1.05%) |
Dec 14, 2015 | 38.76 | 39.24 | 38.46 | 38.76 | 939,952 | -0.13(-0.33%) |
Dec 11, 2015 | 39.47 | 39.69 | 38.86 | 38.89 | 864,281 | -0.94(-2.36%) |
Dec 10, 2015 | 39.47 | 40.15 | 39.47 | 39.83 | 942,280 | +0.31(+0.79%) |
Dec 09, 2015 | 40.01 | 40.55 | 39.37 | 39.52 | 1,583,452 | -0.72(-1.78%) |
Dec 08, 2015 | 39.55 | 40.30 | 39.55 | 40.24 | 1,106,619 | +0.18(+0.45%) |
Dec 07, 2015 | 40.26 | 40.59 | 39.78 | 40.05 | 1,076,270 | -0.47(-1.17%) |
Dec 04, 2015 | 39.45 | 40.55 | 39.45 | 40.53 | 2,194,809 | +1.04(+2.65%) |
Dec 03, 2015 | 39.78 | 40.24 | 39.23 | 39.48 | 1,251,241 | -0.14(-0.34%) |
Dec 02, 2015 | 39.99 | 40.24 | 39.52 | 39.62 | 1,378,401 | -0.50(-1.25%) |
Dec 01, 2015 | 39.91 | 40.18 | 39.68 | 40.12 | 1,942,235 | +0.91(+2.32%) |
Nov 30, 2015 | 40.22 | 40.29 | 39.20 | 39.21 | 8,222,080 | -0.89(-2.22%) |
Nov 27, 2015 | 40.32 | 40.37 | 39.98 | 40.10 | 775,102 | -0.06(-0.16%) |
Nov 25, 2015 | 40.10 | 40.16 | 40.16 | 40.16 | 1,975,211 | +0.06(+0.16%) |
Nov 24, 2015 | 39.55 | 40.27 | 39.42 | 40.10 | 4,822,426 | -0.64(-1.58%) |
Nov 23, 2015 | 41.02 | 41.27 | 40.47 | 40.74 | 1,719,724 | -0.12(-0.29%) |
Nov 20, 2015 | 41.16 | 41.44 | 40.73 | 40.86 | 1,071,118 | -0.09(-0.22%) |
Nov 19, 2015 | 40.06 | 41.04 | 40.00 | 40.96 | 1,287,223 | +0.95(+2.38%) |
Nov 18, 2015 | 40.33 | 40.67 | 39.60 | 40.00 | 1,814,901 | +0.05(+0.14%) |
Nov 17, 2015 | 39.02 | 40.02 | 38.78 | 39.95 | 1,554,244 | +1.28(+3.30%) |
Nov 16, 2015 | 37.97 | 38.74 | 37.97 | 38.67 | 1,551,304 | +0.66(+1.74%) |
Nov 13, 2015 | 38.47 | 38.68 | 37.96 | 38.01 | 1,607,987 | -0.60(-1.55%) |
Nov 12, 2015 | 38.92 | 39.19 | 38.55 | 38.61 | 1,117,084 | -0.35(-0.91%) |
Nov 11, 2015 | 39.35 | 39.61 | 38.55 | 38.96 | 1,497,309 | +0.05(+0.14%) |
Nov 10, 2015 | 38.81 | 39.04 | 38.24 | 38.91 | 2,122,250 | +0.16(+0.42%) |
Nov 09, 2015 | 39.52 | 39.80 | 38.64 | 38.74 | 1,952,624 | -0.78(-1.97%) |
Nov 06, 2015 | 42.05 | 42.51 | 39.47 | 39.52 | 3,975,516 | -2.39(-5.71%) |
Nov 05, 2015 | 41.82 | 42.03 | 41.44 | 41.92 | 1,140,842 | +0.30(+0.72%) |
Nov 04, 2015 | 39.91 | 42.12 | 39.56 | 41.62 | 2,246,025 | +1.33(+3.31%) |
Nov 03, 2015 | 40.42 | 40.59 | 40.07 | 40.28 | 1,887,028 | -0.16(-0.40%) |
Nov 02, 2015 | 40.64 | 40.77 | 39.80 | 40.45 | 1,687,199 | -0.05(-0.11%) |
Oct 30, 2015 | 40.68 | 40.82 | 40.48 | 40.49 | 755,661 | -0.05(-0.11%) |
Oct 29, 2015 | 40.71 | 41.23 | 40.16 | 40.54 | 935,026 | -0.11(-0.27%) |
Oct 28, 2015 | 40.09 | 40.66 | 39.70 | 40.65 | 714,748 | +0.55(+1.38%) |
Oct 27, 2015 | 40.10 | 40.67 | 39.79 | 40.09 | 672,537 | -0.07(-0.18%) |
Oct 26, 2015 | 40.59 | 40.61 | 40.03 | 40.17 | 821,341 | -0.45(-1.12%) |
Oct 23, 2015 | 41.29 | 41.68 | 40.33 | 40.62 | 830,445 | -0.05(-0.11%) |
Oct 22, 2015 | 39.82 | 40.68 | 39.77 | 40.67 | 1,025,368 | +1.06(+2.69%) |
Oct 21, 2015 | 40.15 | 40.35 | 39.44 | 39.60 | 785,517 | -0.27(-0.67%) |
Oct 20, 2015 | 40.06 | 40.14 | 39.68 | 39.87 | 1,087,123 | -0.14(-0.36%) |
Oct 19, 2015 | 39.82 | 40.28 | 39.70 | 40.01 | 1,488,403 | +0.19(+0.48%) |
Oct 16, 2015 | 39.61 | 39.92 | 39.39 | 39.82 | 754,043 | +0.34(+0.87%) |
Oct 15, 2015 | 39.75 | 39.75 | 39.16 | 39.48 | 661,866 | +0.20(+0.51%) |
Oct 14, 2015 | 39.27 | 39.63 | 39.00 | 39.28 | 633,956 | -0.09(-0.23%) |
Oct 13, 2015 | 39.81 | 39.87 | 39.05 | 39.37 | 794,197 | +0.37(+0.95%) |
Oct 12, 2015 | 38.94 | 39.02 | 38.51 | 39.00 | 527,718 | +0.28(+0.73%) |
Oct 09, 2015 | 38.76 | 38.92 | 38.53 | 38.72 | 746,341 | +0.15(+0.40%) |
Oct 08, 2015 | 38.61 | 38.93 | 38.42 | 38.56 | 983,451 | -0.04(-0.09%) |
Oct 07, 2015 | 38.06 | 38.64 | 37.92 | 38.60 | 1,426,441 | +0.70(+1.84%) |
Oct 06, 2015 | 37.89 | 38.02 | 37.63 | 37.90 | 1,046,648 | +0.05(+0.14%) |
Oct 05, 2015 | 37.12 | 38.11 | 36.88 | 37.85 | 2,308,549 | +1.07(+2.91%) |
Oct 02, 2015 | 36.42 | 37.04 | 36.31 | 36.78 | 1,662,009 | -0.38(-1.02%) |
Oct 01, 2015 | 36.87 | 37.19 | 36.71 | 37.16 | 1,182,637 | +0.14(+0.37%) |
Sep 30, 2015 | 36.60 | 37.10 | 36.41 | 37.02 | 1,395,321 | +0.94(+2.61%) |
Sep 29, 2015 | 35.74 | 36.33 | 35.48 | 36.08 | 1,319,632 | +0.44(+1.25%) |
Sep 28, 2015 | 36.88 | 36.92 | 35.60 | 35.64 | 1,147,356 | -1.31(-3.56%) |
Sep 25, 2015 | 37.16 | 37.36 | 36.67 | 36.95 | 541,570 | +0.17(+0.47%) |
Sep 24, 2015 | 36.33 | 36.80 | 36.24 | 36.78 | 650,188 | +0.11(+0.30%) |
Sep 23, 2015 | 36.61 | 36.80 | 36.41 | 36.67 | 873,046 | +0.13(+0.35%) |
Sep 22, 2015 | 36.43 | 36.58 | 36.22 | 36.54 | 826,070 | -0.21(-0.57%) |
Sep 21, 2015 | 37.28 | 37.30 | 36.55 | 36.75 | 915,929 | -0.24(-0.66%) |
Sep 18, 2015 | 37.01 | 37.21 | 36.84 | 37.00 | 1,675,271 | -0.41(-1.09%) |
Sep 17, 2015 | 37.97 | 38.04 | 37.34 | 37.40 | 863,080 | -0.49(-1.29%) |
Sep 16, 2015 | 37.80 | 37.95 | 37.58 | 37.89 | 896,880 | +0.24(+0.63%) |
Sep 15, 2015 | 37.42 | 37.68 | 37.04 | 37.66 | 1,079,429 | +0.45(+1.22%) |
Sep 14, 2015 | 37.24 | 37.46 | 36.98 | 37.20 | 1,144,716 | -0.04(-0.10%) |
Sep 11, 2015 | 36.88 | 37.25 | 36.84 | 37.24 | 1,164,438 | +0.32(+0.86%) |
Sep 10, 2015 | 36.68 | 37.08 | 36.38 | 36.92 | 1,093,682 | +0.32(+0.87%) |
Sep 09, 2015 | 37.04 | 37.06 | 36.55 | 36.61 | 1,336,664 | +0.09(+0.25%) |
Sep 08, 2015 | 35.07 | 36.54 | 35.07 | 36.52 | 1,449,796 | +1.45(+4.13%) |
Sep 04, 2015 | 34.95 | 35.07 | 35.07 | 35.07 | 681,608 | -0.50(-1.40%) |
Sep 03, 2015 | 35.16 | 35.76 | 35.16 | 35.56 | 687,395 | +0.42(+1.19%) |
Sep 02, 2015 | 34.98 | 35.29 | 34.59 | 35.15 | 1,116,230 | +0.34(+0.99%) |
Sep 01, 2015 | 35.33 | 35.67 | 34.52 | 34.80 | 989,696 | -1.21(-3.37%) |
Aug 31, 2015 | 36.13 | 36.32 | 35.94 | 36.02 | 1,574,528 | -0.20(-0.55%) |
Aug 28, 2015 | 36.42 | 36.44 | 35.95 | 36.22 | 1,271,348 | -0.12(-0.32%) |
Aug 27, 2015 | 36.02 | 36.50 | 35.65 | 36.33 | 1,864,230 | +0.56(+1.57%) |
Aug 26, 2015 | 34.59 | 35.91 | 34.20 | 35.77 | 2,028,422 | +1.75(+5.14%) |
Aug 25, 2015 | 35.12 | 35.12 | 34.00 | 34.02 | 1,605,070 | +0.13(+0.37%) |
Aug 24, 2015 | 33.05 | 34.78 | 32.27 | 33.90 | 1,976,128 | -0.76(-2.20%) |
Aug 21, 2015 | 34.84 | 35.47 | 34.66 | 34.66 | 2,125,096 | -0.31(-0.89%) |
Aug 20, 2015 | 35.33 | 35.66 | 34.96 | 34.97 | 959,717 | -0.71(-2.00%) |
Aug 19, 2015 | 35.50 | 35.81 | 35.29 | 35.68 | 911,330 | +0.00(+0.00%) |
Aug 18, 2015 | 35.97 | 36.02 | 35.67 | 35.68 | 792,623 | -0.25(-0.70%) |
Aug 17, 2015 | 35.27 | 36.01 | 35.27 | 35.94 | 1,476,859 | +0.50(+1.40%) |
Aug 14, 2015 | 35.52 | 35.53 | 35.06 | 35.44 | 1,653,379 | +0.33(+0.93%) |
Aug 13, 2015 | 34.65 | 35.27 | 34.58 | 35.11 | 5,475,066 | -0.07(-0.21%) |
Aug 12, 2015 | 35.42 | 35.63 | 35.05 | 35.19 | 868,282 | -0.44(-1.24%) |
Aug 11, 2015 | 35.26 | 35.66 | 34.95 | 35.63 | 1,128,305 | +0.09(+0.25%) |
Aug 10, 2015 | 35.52 | 35.75 | 35.28 | 35.54 | 1,364,948 | +0.34(+0.98%) |
Aug 07, 2015 | 35.55 | 35.81 | 35.07 | 35.19 | 1,205,444 | -0.38(-1.07%) |
Aug 06, 2015 | 35.92 | 36.19 | 35.35 | 35.57 | 1,781,533 | -0.35(-0.98%) |
Aug 05, 2015 | 35.59 | 36.17 | 35.59 | 35.93 | 1,849,790 | +0.56(+1.59%) |
Aug 04, 2015 | 35.28 | 36.05 | 34.72 | 35.37 | 2,087,207 | +0.43(+1.22%) |