Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 40.70 | 41.05 | 40.59 | 41.01 | 1,814,613 | +0.18(+0.44%) |
Apr 28, 2016 | 40.49 | 40.96 | 40.40 | 40.83 | 1,468,408 | +0.16(+0.40%) |
Apr 27, 2016 | 40.77 | 40.98 | 40.24 | 40.66 | 1,644,369 | -0.03(-0.06%) |
Apr 26, 2016 | 40.94 | 41.14 | 40.59 | 40.69 | 1,344,723 | -0.10(-0.25%) |
Apr 25, 2016 | 40.08 | 40.93 | 40.07 | 40.79 | 2,033,873 | +0.67(+1.67%) |
Apr 22, 2016 | 39.99 | 40.30 | 39.72 | 40.12 | 2,316,033 | +0.16(+0.40%) |
Apr 21, 2016 | 40.87 | 40.88 | 39.88 | 39.96 | 3,233,329 | -1.02(-2.50%) |
Apr 20, 2016 | 41.60 | 41.97 | 40.71 | 40.98 | 1,840,741 | -0.55(-1.33%) |
Apr 19, 2016 | 41.70 | 41.90 | 41.44 | 41.53 | 1,533,507 | -0.04(-0.09%) |
Apr 18, 2016 | 41.56 | 41.64 | 41.25 | 41.57 | 2,813,214 | +0.01(+0.02%) |
Apr 15, 2016 | 41.50 | 41.72 | 41.31 | 41.57 | 2,540,723 | +0.10(+0.24%) |
Apr 14, 2016 | 42.30 | 42.40 | 41.46 | 41.47 | 3,726,091 | -0.83(-1.95%) |
Apr 13, 2016 | 43.11 | 43.19 | 42.24 | 42.29 | 2,955,044 | -0.95(-2.20%) |
Apr 12, 2016 | 43.08 | 43.27 | 42.75 | 43.24 | 1,486,388 | +0.16(+0.38%) |
Apr 11, 2016 | 43.90 | 44.01 | 43.05 | 43.08 | 1,753,012 | -0.66(-1.50%) |
Apr 08, 2016 | 43.60 | 43.75 | 43.35 | 43.74 | 1,441,634 | +0.27(+0.61%) |
Apr 07, 2016 | 43.32 | 43.69 | 43.12 | 43.47 | 2,042,562 | +0.11(+0.24%) |
Apr 06, 2016 | 43.03 | 43.37 | 42.65 | 43.37 | 2,065,194 | +0.23(+0.52%) |
Apr 05, 2016 | 43.65 | 43.82 | 43.01 | 43.14 | 3,256,009 | -0.71(-1.61%) |
Apr 04, 2016 | 43.75 | 43.93 | 43.33 | 43.85 | 1,779,663 | +0.08(+0.18%) |
Apr 01, 2016 | 43.21 | 43.89 | 43.11 | 43.77 | 2,731,288 | +0.46(+1.06%) |
Mar 31, 2016 | 43.41 | 43.51 | 43.15 | 43.31 | 2,965,464 | -0.12(-0.27%) |
Mar 30, 2016 | 43.33 | 43.63 | 43.04 | 43.43 | 2,571,919 | +0.07(+0.16%) |
Mar 29, 2016 | 43.06 | 43.77 | 42.56 | 43.36 | 5,160,122 | +0.97(+2.29%) |
Mar 28, 2016 | 42.00 | 42.58 | 41.82 | 42.39 | 2,730,962 | +0.45(+1.07%) |
Mar 24, 2016 | 41.59 | 41.94 | 41.94 | 41.94 | 2,366,043 | +0.21(+0.51%) |
Mar 23, 2016 | 41.06 | 41.84 | 40.93 | 41.73 | 2,240,657 | +0.79(+1.94%) |
Mar 22, 2016 | 40.95 | 41.17 | 40.53 | 40.93 | 1,674,088 | -0.05(-0.13%) |
Mar 21, 2016 | 41.00 | 41.16 | 40.82 | 40.99 | 1,681,861 | -0.13(-0.31%) |
Mar 18, 2016 | 41.68 | 41.88 | 41.10 | 41.11 | 3,516,180 | -0.57(-1.37%) |
Mar 17, 2016 | 41.29 | 41.88 | 41.16 | 41.68 | 1,904,224 | +0.43(+1.05%) |
Mar 16, 2016 | 40.75 | 41.33 | 40.55 | 41.25 | 1,032,953 | +0.43(+1.04%) |
Mar 15, 2016 | 40.84 | 40.96 | 40.57 | 40.82 | 1,773,459 | -0.24(-0.57%) |
Mar 14, 2016 | 40.92 | 41.17 | 40.56 | 41.06 | 962,146 | +0.03(+0.09%) |
Mar 11, 2016 | 41.09 | 41.29 | 40.69 | 41.02 | 1,377,204 | +0.25(+0.62%) |
Mar 10, 2016 | 41.08 | 41.10 | 40.21 | 40.77 | 1,112,706 | -0.10(-0.23%) |
Mar 09, 2016 | 40.90 | 41.12 | 40.69 | 40.87 | 1,062,840 | +0.12(+0.29%) |
Mar 08, 2016 | 40.45 | 40.85 | 40.24 | 40.75 | 1,347,657 | +0.14(+0.34%) |
Mar 07, 2016 | 40.69 | 40.87 | 40.44 | 40.61 | 1,426,479 | -0.28(-0.69%) |
Mar 04, 2016 | 40.84 | 40.92 | 40.56 | 40.89 | 1,591,583 | +0.08(+0.19%) |
Mar 03, 2016 | 40.58 | 40.82 | 40.30 | 40.82 | 1,187,760 | +0.10(+0.25%) |
Mar 02, 2016 | 40.59 | 40.75 | 40.11 | 40.72 | 1,406,953 | +0.06(+0.15%) |
Mar 01, 2016 | 40.92 | 40.98 | 40.55 | 40.65 | 1,933,126 | +0.05(+0.13%) |
Feb 29, 2016 | 40.65 | 41.08 | 40.49 | 40.60 | 1,660,727 | -0.12(-0.29%) |
Feb 26, 2016 | 40.96 | 41.11 | 40.47 | 40.72 | 1,320,385 | -0.25(-0.61%) |
Feb 25, 2016 | 40.46 | 41.00 | 40.44 | 40.97 | 1,197,829 | +0.52(+1.29%) |
Feb 24, 2016 | 40.26 | 40.49 | 39.62 | 40.45 | 1,833,418 | +0.01(+0.03%) |
Feb 23, 2016 | 39.82 | 40.50 | 39.82 | 40.43 | 2,944,962 | +0.58(+1.46%) |
Feb 22, 2016 | 40.16 | 40.27 | 39.77 | 39.85 | 1,930,795 | -0.21(-0.53%) |
Feb 19, 2016 | 39.54 | 40.10 | 39.24 | 40.06 | 2,131,044 | +0.47(+1.20%) |
Feb 18, 2016 | 39.47 | 39.64 | 38.90 | 39.59 | 1,694,963 | -0.14(-0.36%) |
Feb 17, 2016 | 39.55 | 39.85 | 39.08 | 39.73 | 2,712,499 | +0.38(+0.97%) |
Feb 16, 2016 | 39.29 | 39.37 | 38.89 | 39.35 | 1,771,268 | +0.31(+0.79%) |
Feb 12, 2016 | 39.68 | 39.04 | 39.04 | 39.04 | 2,742,965 | -0.29(-0.74%) |
Feb 11, 2016 | 38.95 | 39.55 | 38.66 | 39.33 | 2,433,092 | -0.07(-0.18%) |
Feb 10, 2016 | 38.66 | 39.73 | 38.54 | 39.40 | 2,457,310 | +0.98(+2.56%) |
Feb 09, 2016 | 37.95 | 38.68 | 37.77 | 38.42 | 2,933,707 | +0.16(+0.42%) |
Feb 08, 2016 | 37.24 | 38.31 | 37.05 | 38.26 | 2,245,793 | +0.86(+2.31%) |
Feb 05, 2016 | 37.41 | 37.73 | 37.41 | 37.39 | 1,809,668 | +0.03(+0.07%) |
Feb 04, 2016 | 37.83 | 38.05 | 37.13 | 37.37 | 1,919,954 | -0.50(-1.32%) |
Feb 03, 2016 | 38.15 | 38.48 | 37.42 | 37.87 | 1,908,779 | -0.31(-0.81%) |
Feb 02, 2016 | 38.36 | 38.61 | 38.02 | 38.18 | 2,272,375 | -0.21(-0.54%) |
Feb 01, 2016 | 38.24 | 38.63 | 38.00 | 38.39 | 2,392,430 | +0.09(+0.23%) |
Jan 29, 2016 | 37.52 | 38.67 | 37.49 | 38.30 | 4,978,654 | +1.11(+3.00%) |
Jan 28, 2016 | 36.03 | 37.62 | 35.90 | 37.18 | 3,965,096 | +1.40(+3.92%) |
Jan 27, 2016 | 36.04 | 36.14 | 35.65 | 35.78 | 2,479,985 | -0.25(-0.70%) |
Jan 26, 2016 | 35.29 | 36.10 | 35.29 | 36.04 | 1,793,709 | +0.80(+2.26%) |
Jan 25, 2016 | 35.55 | 35.64 | 35.07 | 35.24 | 1,981,502 | -0.33(-0.92%) |
Jan 22, 2016 | 35.03 | 35.61 | 34.90 | 35.57 | 2,597,226 | +0.83(+2.39%) |
Jan 21, 2016 | 34.96 | 35.13 | 34.20 | 34.73 | 2,875,651 | -0.23(-0.65%) |
Jan 20, 2016 | 34.97 | 35.20 | 34.15 | 34.96 | 3,108,497 | -0.43(-1.21%) |
Jan 19, 2016 | 35.92 | 36.05 | 35.18 | 35.39 | 3,826,951 | -1.06(-2.90%) |
Jan 15, 2016 | 36.57 | 36.44 | 36.44 | 36.44 | 1,663,189 | -0.57(-1.55%) |
Jan 14, 2016 | 36.98 | 37.28 | 36.69 | 37.02 | 1,881,639 | +0.07(+0.18%) |
Jan 13, 2016 | 37.33 | 37.53 | 36.89 | 36.95 | 1,862,956 | -0.27(-0.74%) |
Jan 12, 2016 | 36.84 | 37.31 | 36.74 | 37.23 | 1,458,909 | +0.61(+1.68%) |
Jan 11, 2016 | 36.51 | 36.76 | 36.12 | 36.61 | 1,924,775 | +0.20(+0.56%) |
Jan 08, 2016 | 36.56 | 36.74 | 36.34 | 36.41 | 2,330,689 | -0.03(-0.07%) |
Jan 07, 2016 | 36.48 | 36.71 | 36.18 | 36.44 | 1,819,009 | -0.25(-0.69%) |
Jan 06, 2016 | 36.54 | 36.88 | 36.41 | 36.69 | 2,941,491 | -0.07(-0.18%) |
Jan 05, 2016 | 36.75 | 37.12 | 36.57 | 36.75 | 1,709,412 | +0.06(+0.17%) |
Jan 04, 2016 | 36.77 | 36.97 | 36.38 | 36.69 | 1,592,112 | -0.56(-1.50%) |
Dec 31, 2015 | 37.52 | 37.25 | 37.25 | 37.25 | 809,200 | -0.45(-1.20%) |
Dec 30, 2015 | 37.99 | 38.00 | 37.63 | 37.70 | 796,934 | -0.29(-0.76%) |
Dec 29, 2015 | 37.91 | 38.08 | 37.72 | 37.99 | 821,883 | +0.22(+0.58%) |
Dec 28, 2015 | 37.40 | 37.78 | 37.35 | 37.77 | 1,186,537 | +0.21(+0.56%) |
Dec 24, 2015 | 37.56 | 37.56 | 37.56 | 37.56 | 529,290 | -0.07(-0.18%) |
Dec 23, 2015 | 37.22 | 37.69 | 37.17 | 37.63 | 969,075 | +0.58(+1.56%) |
Dec 22, 2015 | 36.86 | 37.13 | 36.42 | 37.05 | 1,094,099 | +0.39(+1.06%) |
Dec 21, 2015 | 36.43 | 36.70 | 36.36 | 36.66 | 795,579 | +0.41(+1.14%) |
Dec 18, 2015 | 36.57 | 36.67 | 36.25 | 36.25 | 2,183,130 | -0.48(-1.31%) |
Dec 17, 2015 | 37.40 | 37.40 | 36.73 | 36.73 | 2,834,465 | -0.71(-1.89%) |
Dec 16, 2015 | 36.88 | 37.51 | 36.80 | 37.44 | 1,618,049 | +0.73(+1.98%) |
Dec 15, 2015 | 36.86 | 37.09 | 36.43 | 36.71 | 1,651,429 | +0.06(+0.18%) |
Dec 14, 2015 | 36.40 | 36.67 | 36.20 | 36.65 | 1,782,420 | +0.32(+0.88%) |
Dec 11, 2015 | 36.62 | 36.76 | 36.17 | 36.33 | 1,672,540 | -0.58(-1.56%) |
Dec 10, 2015 | 37.28 | 37.31 | 36.88 | 36.90 | 1,505,953 | -0.43(-1.15%) |
Dec 09, 2015 | 37.35 | 37.85 | 37.14 | 37.33 | 1,136,516 | -0.16(-0.43%) |
Dec 08, 2015 | 37.67 | 37.67 | 37.38 | 37.49 | 1,495,118 | -0.37(-0.98%) |
Dec 07, 2015 | 37.45 | 37.89 | 37.36 | 37.86 | 1,653,511 | +0.41(+1.09%) |
Dec 04, 2015 | 36.75 | 37.48 | 36.74 | 37.46 | 1,022,237 | +0.83(+2.27%) |
Dec 03, 2015 | 37.03 | 37.32 | 36.37 | 36.62 | 1,488,775 | -0.42(-1.13%) |
Dec 02, 2015 | 37.38 | 37.64 | 36.99 | 37.04 | 1,495,905 | -0.52(-1.40%) |
Dec 01, 2015 | 37.11 | 37.76 | 37.11 | 37.57 | 2,436,878 | +0.35(+0.93%) |
Nov 30, 2015 | 37.47 | 37.47 | 37.14 | 37.22 | 4,088,732 | -0.05(-0.13%) |
Nov 27, 2015 | 37.16 | 37.28 | 36.92 | 37.27 | 575,595 | +0.13(+0.36%) |
Nov 25, 2015 | 36.92 | 37.14 | 37.14 | 37.14 | 837,678 | +0.19(+0.52%) |
Nov 24, 2015 | 36.75 | 37.10 | 36.73 | 36.95 | 1,579,927 | +0.06(+0.16%) |
Nov 23, 2015 | 36.56 | 37.06 | 36.54 | 36.88 | 799,130 | +0.42(+1.14%) |
Nov 20, 2015 | 36.87 | 37.08 | 36.42 | 36.47 | 978,516 | -0.23(-0.64%) |
Nov 19, 2015 | 36.79 | 37.07 | 36.73 | 36.70 | 1,121,896 | +0.01(+0.04%) |
Nov 18, 2015 | 35.98 | 36.76 | 35.84 | 36.69 | 1,242,185 | +0.86(+2.39%) |
Nov 17, 2015 | 36.12 | 36.24 | 35.68 | 35.83 | 1,169,996 | -0.26(-0.71%) |
Nov 16, 2015 | 35.42 | 36.10 | 35.26 | 36.09 | 731,501 | +0.66(+1.87%) |
Nov 13, 2015 | 35.63 | 35.89 | 35.36 | 35.42 | 1,095,105 | -0.25(-0.70%) |
Nov 12, 2015 | 36.34 | 36.53 | 35.65 | 35.68 | 1,293,879 | -0.81(-2.23%) |
Nov 11, 2015 | 36.43 | 36.72 | 36.23 | 36.49 | 794,391 | +0.19(+0.53%) |
Nov 10, 2015 | 36.15 | 36.41 | 35.97 | 36.30 | 989,386 | +0.10(+0.29%) |
Nov 09, 2015 | 36.40 | 36.41 | 35.93 | 36.20 | 1,149,713 | -0.26(-0.70%) |
Nov 06, 2015 | 37.02 | 37.08 | 36.09 | 36.45 | 1,707,285 | -0.75(-2.00%) |
Nov 05, 2015 | 36.91 | 37.35 | 36.85 | 37.20 | 1,549,896 | +0.35(+0.95%) |
Nov 04, 2015 | 36.85 | 36.97 | 36.67 | 36.85 | 1,226,279 | +0.03(+0.09%) |
Nov 03, 2015 | 36.50 | 36.83 | 36.22 | 36.81 | 1,570,339 | +0.18(+0.50%) |
Nov 02, 2015 | 36.54 | 36.68 | 35.91 | 36.63 | 1,772,674 | +0.25(+0.68%) |
Oct 30, 2015 | 36.61 | 36.91 | 36.38 | 36.38 | 2,065,912 | -0.29(-0.78%) |
Oct 29, 2015 | 36.42 | 36.72 | 36.26 | 36.67 | 1,196,093 | +0.15(+0.40%) |
Oct 28, 2015 | 36.59 | 36.72 | 36.13 | 36.52 | 1,443,240 | -0.03(-0.08%) |
Oct 27, 2015 | 36.71 | 36.88 | 36.49 | 36.55 | 1,125,704 | -0.37(-1.00%) |
Oct 26, 2015 | 36.96 | 37.01 | 36.79 | 36.92 | 1,441,340 | +0.02(+0.06%) |
Oct 23, 2015 | 37.17 | 37.25 | 36.72 | 36.90 | 848,700 | -0.16(-0.44%) |
Oct 22, 2015 | 36.11 | 37.20 | 35.89 | 37.06 | 1,915,264 | +1.14(+3.16%) |
Oct 21, 2015 | 35.75 | 36.12 | 35.63 | 35.93 | 1,728,768 | +0.25(+0.70%) |
Oct 20, 2015 | 35.71 | 35.93 | 35.55 | 35.68 | 1,450,162 | -0.12(-0.33%) |
Oct 19, 2015 | 35.74 | 35.94 | 35.65 | 35.79 | 1,514,351 | -0.02(-0.06%) |
Oct 16, 2015 | 35.57 | 36.00 | 35.52 | 35.81 | 1,548,121 | +0.37(+1.05%) |
Oct 15, 2015 | 35.67 | 35.76 | 35.31 | 35.44 | 1,654,037 | +0.02(+0.06%) |
Oct 14, 2015 | 35.78 | 35.90 | 35.36 | 35.42 | 1,240,389 | -0.35(-0.97%) |
Oct 13, 2015 | 36.02 | 36.16 | 35.71 | 35.77 | 1,361,085 | -0.34(-0.95%) |
Oct 12, 2015 | 35.97 | 36.28 | 35.90 | 36.11 | 1,149,570 | +0.14(+0.40%) |
Oct 09, 2015 | 35.87 | 36.22 | 35.87 | 35.97 | 1,521,038 | +0.12(+0.33%) |
Oct 08, 2015 | 35.26 | 36.07 | 35.23 | 35.85 | 1,634,082 | +0.58(+1.63%) |
Oct 07, 2015 | 35.20 | 35.48 | 35.06 | 35.27 | 1,851,876 | +0.16(+0.47%) |
Oct 06, 2015 | 35.21 | 35.26 | 34.81 | 35.11 | 2,447,269 | -0.10(-0.28%) |
Oct 05, 2015 | 34.47 | 35.28 | 34.47 | 35.21 | 2,914,608 | +0.88(+2.57%) |
Oct 02, 2015 | 33.51 | 34.32 | 33.51 | 34.32 | 2,906,067 | +0.41(+1.19%) |
Oct 01, 2015 | 34.48 | 34.89 | 33.48 | 33.92 | 5,650,683 | -1.51(-4.26%) |
Sep 30, 2015 | 35.28 | 35.50 | 34.33 | 35.43 | 3,003,584 | +0.43(+1.22%) |
Sep 29, 2015 | 35.24 | 35.24 | 34.66 | 35.00 | 2,494,711 | -0.13(-0.38%) |
Sep 28, 2015 | 35.88 | 36.04 | 35.12 | 35.13 | 1,773,781 | -0.83(-2.31%) |
Sep 25, 2015 | 35.98 | 36.40 | 35.81 | 35.97 | 1,622,683 | +0.12(+0.34%) |
Sep 24, 2015 | 35.46 | 35.89 | 35.25 | 35.85 | 1,523,623 | +0.26(+0.73%) |
Sep 23, 2015 | 35.57 | 35.66 | 35.41 | 35.59 | 1,544,279 | +0.03(+0.10%) |
Sep 22, 2015 | 35.48 | 35.77 | 35.24 | 35.55 | 1,952,940 | -0.31(-0.85%) |
Sep 21, 2015 | 35.67 | 36.00 | 35.48 | 35.86 | 2,020,003 | +0.23(+0.65%) |
Sep 18, 2015 | 35.54 | 35.92 | 35.40 | 35.63 | 7,041,951 | -0.25(-0.68%) |
Sep 17, 2015 | 35.80 | 36.29 | 35.71 | 35.87 | 2,029,233 | +0.00(+0.01%) |
Sep 16, 2015 | 35.37 | 35.92 | 35.14 | 35.87 | 2,324,995 | +0.59(+1.69%) |
Sep 15, 2015 | 35.00 | 35.34 | 34.67 | 35.27 | 1,387,398 | +0.31(+0.89%) |
Sep 14, 2015 | 34.88 | 35.11 | 34.63 | 34.96 | 1,896,824 | +0.11(+0.31%) |
Sep 11, 2015 | 34.46 | 34.87 | 34.28 | 34.85 | 1,389,057 | +0.34(+0.99%) |
Sep 10, 2015 | 34.45 | 34.82 | 34.37 | 34.51 | 1,276,958 | +0.08(+0.23%) |
Sep 09, 2015 | 35.08 | 35.24 | 34.35 | 34.44 | 2,188,434 | -0.44(-1.25%) |
Sep 08, 2015 | 34.40 | 34.88 | 34.11 | 34.87 | 2,023,338 | +0.91(+2.69%) |
Sep 04, 2015 | 34.15 | 33.96 | 33.96 | 33.96 | 1,538,842 | -0.56(-1.64%) |
Sep 03, 2015 | 34.24 | 34.79 | 34.14 | 34.52 | 1,783,542 | +0.39(+1.14%) |
Sep 02, 2015 | 33.76 | 34.13 | 33.64 | 34.13 | 1,731,267 | +0.68(+2.02%) |
Sep 01, 2015 | 33.85 | 34.05 | 33.32 | 33.46 | 2,302,341 | -0.72(-2.11%) |
Aug 31, 2015 | 34.20 | 34.34 | 33.99 | 34.18 | 2,416,991 | -0.28(-0.80%) |
Aug 28, 2015 | 34.09 | 34.46 | 33.97 | 34.45 | 2,657,931 | +0.37(+1.08%) |
Aug 27, 2015 | 33.87 | 34.12 | 33.59 | 34.09 | 1,766,655 | +0.42(+1.24%) |
Aug 26, 2015 | 33.26 | 33.74 | 32.81 | 33.67 | 2,095,806 | +0.90(+2.74%) |
Aug 25, 2015 | 33.89 | 33.95 | 32.77 | 32.77 | 2,203,785 | -0.56(-1.68%) |
Aug 24, 2015 | 33.11 | 34.05 | 32.63 | 33.33 | 3,096,325 | -1.13(-3.28%) |
Aug 21, 2015 | 35.19 | 35.24 | 34.45 | 34.46 | 1,937,630 | -0.88(-2.50%) |
Aug 20, 2015 | 35.85 | 35.94 | 35.32 | 35.35 | 1,522,816 | -0.66(-1.82%) |
Aug 19, 2015 | 36.42 | 36.42 | 35.93 | 36.00 | 1,803,062 | -0.53(-1.46%) |
Aug 18, 2015 | 36.64 | 36.77 | 36.47 | 36.54 | 1,182,229 | -0.11(-0.29%) |
Aug 17, 2015 | 36.63 | 36.74 | 36.44 | 36.64 | 1,258,710 | -0.09(-0.23%) |
Aug 14, 2015 | 36.45 | 36.74 | 36.37 | 36.73 | 943,180 | +0.30(+0.82%) |
Aug 13, 2015 | 36.50 | 36.64 | 36.37 | 36.43 | 1,203,878 | -0.07(-0.19%) |
Aug 12, 2015 | 36.27 | 36.53 | 35.79 | 36.50 | 2,198,195 | +0.03(+0.07%) |
Aug 11, 2015 | 36.26 | 36.55 | 36.14 | 36.48 | 2,196,863 | -0.03(-0.07%) |
Aug 10, 2015 | 36.21 | 36.63 | 36.14 | 36.50 | 1,914,791 | +0.47(+1.30%) |
Aug 07, 2015 | 35.82 | 36.04 | 35.79 | 36.03 | 1,325,791 | +0.06(+0.18%) |
Aug 06, 2015 | 36.08 | 36.08 | 35.77 | 35.97 | 1,088,722 | -0.05(-0.13%) |
Aug 05, 2015 | 35.75 | 36.05 | 35.68 | 36.01 | 1,175,706 | +0.40(+1.13%) |
Aug 04, 2015 | 35.30 | 35.75 | 35.24 | 35.61 | 1,445,505 | +0.25(+0.69%) |
Aug 03, 2015 | 35.27 | 35.48 | 35.27 | 35.37 | 1,966,083 | +0.01(+0.04%) |
Jul 31, 2015 | 35.47 | 35.47 | 35.24 | 35.35 | 2,586,709 | +0.00(+0.00%) |
Jul 30, 2015 | 34.95 | 35.38 | 34.85 | 35.35 | 1,439,286 | +0.26(+0.75%) |
Jul 29, 2015 | 34.95 | 35.12 | 34.90 | 35.09 | 1,412,605 | +0.12(+0.33%) |
Jul 28, 2015 | 34.52 | 34.99 | 34.38 | 34.98 | 1,831,670 | +0.56(+1.64%) |
Jul 27, 2015 | 34.35 | 34.50 | 34.26 | 34.41 | 1,847,095 | -0.03(-0.09%) |
Jul 24, 2015 | 34.45 | 34.62 | 34.28 | 34.44 | 1,397,015 | -0.09(-0.26%) |
Jul 23, 2015 | 34.69 | 34.78 | 34.49 | 34.53 | 1,048,461 | -0.16(-0.45%) |
Jul 22, 2015 | 34.55 | 34.78 | 34.49 | 34.69 | 1,396,442 | +0.12(+0.35%) |
Jul 21, 2015 | 34.54 | 34.69 | 34.45 | 34.57 | 1,811,934 | +0.07(+0.21%) |
Jul 20, 2015 | 34.49 | 34.59 | 34.36 | 34.49 | 935,773 | +0.00(+0.00%) |
Jul 17, 2015 | 34.61 | 34.74 | 34.35 | 34.49 | 1,038,818 | -0.25(-0.73%) |
Jul 16, 2015 | 34.71 | 34.82 | 34.59 | 34.75 | 1,077,148 | +0.25(+0.71%) |
Jul 15, 2015 | 34.82 | 34.82 | 34.47 | 34.50 | 821,875 | -0.30(-0.85%) |
Jul 14, 2015 | 34.76 | 34.92 | 34.71 | 34.80 | 927,190 | +0.05(+0.15%) |
Jul 13, 2015 | 34.73 | 34.76 | 34.61 | 34.75 | 874,648 | +0.26(+0.75%) |
Jul 10, 2015 | 34.25 | 34.68 | 34.25 | 34.49 | 1,577,879 | +0.26(+0.77%) |
Jul 09, 2015 | 34.52 | 34.59 | 34.20 | 34.23 | 2,290,583 | +0.07(+0.20%) |
Jul 08, 2015 | 34.39 | 34.55 | 34.10 | 34.16 | 2,219,075 | -0.41(-1.18%) |
Jul 07, 2015 | 34.05 | 34.58 | 33.78 | 34.56 | 1,796,295 | +0.51(+1.50%) |
Jul 06, 2015 | 34.19 | 34.36 | 33.88 | 34.05 | 2,300,947 | -0.24(-0.71%) |
Jul 02, 2015 | 34.13 | 34.30 | 34.30 | 34.30 | 2,902,519 | +0.17(+0.49%) |
Jul 01, 2015 | 33.56 | 34.17 | 33.39 | 34.13 | 4,980,029 | -0.59(-1.70%) |
Jun 30, 2015 | 34.53 | 34.90 | 34.49 | 34.72 | 2,756,395 | +0.34(+0.99%) |
Jun 29, 2015 | 34.94 | 34.82 | 34.37 | 34.38 | 1,599,691 | -0.56(-1.60%) |
Jun 26, 2015 | 35.08 | 35.13 | 34.85 | 34.94 | 1,555,333 | -0.04(-0.11%) |
Jun 25, 2015 | 35.34 | 35.34 | 34.89 | 34.98 | 1,356,579 | +0.06(+0.16%) |
Jun 24, 2015 | 34.80 | 35.28 | 34.80 | 34.92 | 3,217,288 | +0.50(+1.45%) |
Jun 23, 2015 | 34.43 | 34.50 | 34.32 | 34.43 | 1,625,429 | +0.02(+0.06%) |
Jun 22, 2015 | 34.10 | 34.59 | 34.07 | 34.41 | 1,060,028 | +0.42(+1.22%) |
Jun 19, 2015 | 33.89 | 34.13 | 33.88 | 33.99 | 1,148,003 | +0.06(+0.16%) |
Jun 18, 2015 | 33.68 | 34.11 | 33.57 | 33.93 | 1,130,122 | +0.36(+1.07%) |
Jun 17, 2015 | 33.58 | 33.70 | 33.40 | 33.57 | 719,204 | +0.03(+0.09%) |
Jun 16, 2015 | 33.03 | 33.56 | 32.99 | 33.54 | 908,602 | +0.59(+1.80%) |
Jun 15, 2015 | 32.84 | 33.16 | 32.70 | 32.95 | 1,256,387 | -0.06(-0.19%) |
Jun 12, 2015 | 32.99 | 33.12 | 32.89 | 33.02 | 590,766 | -0.07(-0.22%) |
Jun 11, 2015 | 33.11 | 33.19 | 33.03 | 33.09 | 731,038 | +0.01(+0.04%) |
Jun 10, 2015 | 32.88 | 33.14 | 32.88 | 33.08 | 690,839 | +0.25(+0.76%) |
Jun 09, 2015 | 32.95 | 33.04 | 32.82 | 32.83 | 755,879 | -0.07(-0.22%) |
Jun 08, 2015 | 32.86 | 33.01 | 32.67 | 32.90 | 950,814 | -0.01(-0.03%) |
Jun 05, 2015 | 33.09 | 33.23 | 32.67 | 32.91 | 1,783,783 | -0.21(-0.63%) |
Jun 04, 2015 | 33.45 | 33.47 | 33.08 | 33.12 | 1,057,162 | -0.34(-1.01%) |
Jun 03, 2015 | 33.55 | 33.60 | 33.25 | 33.46 | 1,045,443 | -0.00(-0.01%) |
Jun 02, 2015 | 33.52 | 33.55 | 33.25 | 33.46 | 881,312 | -0.13(-0.38%) |
Jun 01, 2015 | 33.75 | 33.84 | 33.46 | 33.59 | 756,144 | -0.08(-0.24%) |
May 29, 2015 | 33.84 | 33.84 | 33.65 | 33.67 | 1,040,300 | -0.16(-0.47%) |
May 28, 2015 | 33.84 | 33.89 | 33.62 | 33.83 | 709,287 | +0.02(+0.05%) |
May 27, 2015 | 33.63 | 33.87 | 33.54 | 33.81 | 1,266,983 | +0.20(+0.60%) |
May 26, 2015 | 33.80 | 33.88 | 33.46 | 33.61 | 747,828 | -0.18(-0.53%) |
May 22, 2015 | 33.95 | 33.79 | 33.79 | 33.79 | 740,900 | -0.26(-0.76%) |
May 21, 2015 | 34.01 | 34.09 | 33.88 | 34.05 | 1,008,845 | +0.07(+0.21%) |
May 20, 2015 | 34.14 | 34.14 | 33.92 | 33.98 | 852,191 | -0.17(-0.50%) |
May 19, 2015 | 33.87 | 34.21 | 33.80 | 34.15 | 1,108,634 | +0.26(+0.77%) |
May 18, 2015 | 33.94 | 33.98 | 33.75 | 33.89 | 787,340 | -0.14(-0.42%) |
May 15, 2015 | 33.88 | 34.04 | 33.84 | 34.03 | 1,064,087 | +0.16(+0.48%) |
May 14, 2015 | 33.32 | 33.88 | 33.30 | 33.86 | 1,436,644 | +0.75(+2.27%) |
May 13, 2015 | 33.26 | 33.44 | 33.07 | 33.11 | 1,037,761 | -0.12(-0.35%) |
May 12, 2015 | 32.84 | 33.28 | 32.74 | 33.23 | 1,605,935 | +0.24(+0.73%) |
May 11, 2015 | 32.97 | 33.19 | 32.93 | 32.99 | 1,122,990 | -0.07(-0.22%) |
May 08, 2015 | 33.09 | 33.28 | 32.93 | 33.06 | 994,363 | +0.21(+0.64%) |
May 07, 2015 | 32.47 | 32.93 | 32.36 | 32.85 | 1,281,074 | +0.35(+1.07%) |
May 06, 2015 | 32.62 | 32.72 | 32.25 | 32.50 | 1,016,075 | -0.02(-0.05%) |
May 05, 2015 | 32.73 | 32.91 | 32.42 | 32.52 | 1,073,834 | -0.30(-0.93%) |
May 04, 2015 | 32.59 | 32.93 | 32.56 | 32.83 | 858,467 | +0.16(+0.49%) |