Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 35.94 | 36.14 | 35.41 | 35.60 | 771,484 | -0.32(-0.90%) |
Apr 28, 2016 | 36.28 | 36.42 | 35.72 | 35.92 | 1,212,546 | -0.66(-1.82%) |
Apr 27, 2016 | 36.78 | 36.88 | 36.30 | 36.58 | 703,565 | -0.52(-1.39%) |
Apr 26, 2016 | 36.72 | 37.14 | 36.66 | 37.10 | 521,577 | +0.18(+0.50%) |
Apr 25, 2016 | 36.92 | 37.10 | 36.71 | 36.92 | 461,533 | +0.08(+0.21%) |
Apr 22, 2016 | 36.64 | 37.06 | 36.39 | 36.84 | 745,887 | +0.24(+0.64%) |
Apr 21, 2016 | 37.19 | 37.22 | 36.45 | 36.60 | 708,875 | -0.46(-1.25%) |
Apr 20, 2016 | 36.87 | 37.23 | 36.87 | 37.06 | 894,271 | +0.00(+0.00%) |
Apr 19, 2016 | 37.27 | 37.41 | 36.70 | 37.06 | 929,338 | -0.50(-1.33%) |
Apr 18, 2016 | 37.44 | 37.80 | 37.21 | 37.56 | 732,590 | -0.40(-1.06%) |
Apr 15, 2016 | 37.83 | 37.98 | 37.40 | 37.96 | 844,215 | +0.17(+0.44%) |
Apr 14, 2016 | 38.27 | 38.38 | 37.58 | 37.80 | 755,572 | -0.47(-1.23%) |
Apr 13, 2016 | 39.02 | 39.12 | 37.89 | 38.27 | 910,744 | -0.54(-1.40%) |
Apr 12, 2016 | 38.38 | 38.90 | 38.35 | 38.81 | 518,342 | +0.34(+0.89%) |
Apr 11, 2016 | 38.38 | 38.84 | 38.38 | 38.47 | 597,826 | +0.12(+0.32%) |
Apr 08, 2016 | 38.24 | 38.47 | 37.92 | 38.35 | 444,615 | +0.23(+0.60%) |
Apr 07, 2016 | 37.81 | 38.61 | 37.81 | 38.12 | 751,090 | +0.17(+0.46%) |
Apr 06, 2016 | 37.86 | 38.43 | 37.81 | 37.95 | 725,840 | +0.19(+0.51%) |
Apr 05, 2016 | 38.49 | 38.65 | 37.55 | 37.75 | 1,033,915 | -0.71(-1.84%) |
Apr 04, 2016 | 38.89 | 39.26 | 38.33 | 38.46 | 711,125 | -0.40(-1.03%) |
Apr 01, 2016 | 38.45 | 39.04 | 38.04 | 38.87 | 983,282 | +0.77(+2.02%) |
Mar 31, 2016 | 38.32 | 38.48 | 37.89 | 38.10 | 954,389 | -0.35(-0.91%) |
Mar 30, 2016 | 38.11 | 38.58 | 38.11 | 38.45 | 918,215 | +0.33(+0.87%) |
Mar 29, 2016 | 36.71 | 38.25 | 36.71 | 38.11 | 1,127,731 | +1.44(+3.93%) |
Mar 28, 2016 | 36.60 | 36.99 | 36.45 | 36.67 | 583,977 | +0.32(+0.89%) |
Mar 24, 2016 | 36.25 | 36.35 | 36.35 | 36.35 | 358,402 | +0.04(+0.12%) |
Mar 23, 2016 | 36.36 | 36.72 | 36.11 | 36.30 | 409,660 | -0.26(-0.72%) |
Mar 22, 2016 | 36.80 | 37.07 | 36.53 | 36.57 | 456,594 | -0.51(-1.37%) |
Mar 21, 2016 | 37.12 | 37.31 | 36.86 | 37.07 | 608,313 | -0.05(-0.14%) |
Mar 18, 2016 | 37.31 | 37.45 | 36.81 | 37.13 | 747,801 | -0.03(-0.07%) |
Mar 17, 2016 | 36.68 | 37.41 | 36.34 | 37.15 | 713,734 | +0.41(+1.12%) |
Mar 16, 2016 | 36.30 | 36.92 | 36.09 | 36.74 | 500,598 | +0.25(+0.69%) |
Mar 15, 2016 | 36.81 | 36.98 | 36.40 | 36.49 | 552,403 | -0.46(-1.25%) |
Mar 14, 2016 | 36.68 | 37.09 | 36.61 | 36.95 | 458,340 | +0.08(+0.21%) |
Mar 11, 2016 | 36.72 | 37.02 | 36.52 | 36.87 | 346,573 | +0.32(+0.88%) |
Mar 10, 2016 | 36.96 | 37.06 | 36.38 | 36.55 | 451,465 | -0.14(-0.38%) |
Mar 09, 2016 | 36.89 | 37.32 | 36.43 | 36.69 | 386,037 | -0.07(-0.19%) |
Mar 08, 2016 | 36.93 | 37.30 | 36.72 | 36.76 | 449,195 | -0.47(-1.26%) |
Mar 07, 2016 | 37.21 | 37.28 | 36.93 | 37.23 | 583,351 | -0.03(-0.09%) |
Mar 04, 2016 | 36.59 | 37.42 | 36.35 | 37.26 | 850,245 | +0.51(+1.40%) |
Mar 03, 2016 | 36.40 | 36.78 | 36.12 | 36.75 | 904,863 | +0.30(+0.84%) |
Mar 02, 2016 | 36.63 | 36.63 | 36.18 | 36.45 | 610,307 | -0.28(-0.76%) |
Mar 01, 2016 | 36.39 | 36.88 | 36.29 | 36.72 | 792,179 | +0.43(+1.17%) |
Feb 29, 2016 | 36.96 | 37.09 | 36.25 | 36.30 | 1,299,747 | -0.37(-1.00%) |
Feb 26, 2016 | 37.15 | 37.24 | 36.55 | 36.66 | 798,941 | -0.38(-1.03%) |
Feb 25, 2016 | 37.26 | 37.27 | 36.58 | 37.05 | 823,283 | +0.16(+0.42%) |
Feb 24, 2016 | 35.92 | 36.99 | 35.68 | 36.89 | 1,720,621 | +0.64(+1.78%) |
Feb 23, 2016 | 34.51 | 36.66 | 34.14 | 36.25 | 6,058,707 | +4.09(+12.72%) |
Feb 22, 2016 | 32.33 | 33.01 | 32.02 | 32.16 | 2,206,499 | +0.17(+0.54%) |
Feb 19, 2016 | 32.22 | 32.52 | 31.76 | 31.98 | 1,911,873 | -0.17(-0.54%) |
Feb 18, 2016 | 32.90 | 32.93 | 31.88 | 32.16 | 1,496,866 | -0.77(-2.35%) |
Feb 17, 2016 | 32.60 | 33.16 | 32.43 | 32.93 | 1,027,226 | +0.57(+1.75%) |
Feb 16, 2016 | 32.24 | 32.47 | 31.91 | 32.36 | 661,707 | +0.64(+2.03%) |
Feb 12, 2016 | 31.21 | 31.72 | 31.72 | 31.72 | 570,074 | +0.54(+1.73%) |
Feb 11, 2016 | 30.77 | 31.45 | 30.41 | 31.18 | 730,895 | +0.14(+0.45%) |
Feb 10, 2016 | 31.39 | 31.62 | 30.95 | 31.04 | 903,496 | -0.35(-1.11%) |
Feb 09, 2016 | 31.55 | 32.24 | 31.12 | 31.39 | 1,071,449 | -0.42(-1.31%) |
Feb 08, 2016 | 31.07 | 32.02 | 30.91 | 31.81 | 1,572,695 | +0.46(+1.47%) |
Feb 05, 2016 | 32.17 | 32.27 | 31.14 | 31.35 | 1,508,344 | -0.83(-2.57%) |
Feb 04, 2016 | 32.11 | 32.41 | 31.82 | 32.17 | 765,011 | +0.02(+0.05%) |
Feb 03, 2016 | 32.63 | 32.66 | 31.82 | 32.16 | 661,986 | -0.35(-1.07%) |
Feb 02, 2016 | 32.43 | 32.75 | 32.22 | 32.50 | 606,209 | -0.20(-0.61%) |
Feb 01, 2016 | 31.96 | 33.30 | 31.96 | 32.70 | 1,617,951 | +0.65(+2.04%) |
Jan 29, 2016 | 31.50 | 32.07 | 31.50 | 32.05 | 1,013,014 | +0.57(+1.80%) |
Jan 28, 2016 | 31.64 | 31.69 | 31.16 | 31.49 | 735,241 | +0.31(+1.01%) |
Jan 27, 2016 | 31.17 | 31.51 | 30.94 | 31.17 | 923,382 | -0.01(-0.03%) |
Jan 26, 2016 | 30.56 | 31.32 | 30.56 | 31.18 | 583,910 | +0.70(+2.31%) |
Jan 25, 2016 | 31.28 | 31.28 | 30.32 | 30.48 | 867,687 | -0.52(-1.68%) |
Jan 22, 2016 | 30.50 | 31.15 | 30.12 | 31.00 | 1,127,480 | +0.82(+2.71%) |
Jan 21, 2016 | 30.61 | 30.78 | 30.03 | 30.18 | 1,098,934 | -0.38(-1.25%) |
Jan 20, 2016 | 30.77 | 30.95 | 29.76 | 30.56 | 1,342,592 | -0.57(-1.84%) |
Jan 19, 2016 | 31.59 | 31.69 | 30.77 | 31.14 | 1,054,655 | -0.30(-0.94%) |
Jan 15, 2016 | 30.84 | 31.43 | 31.43 | 31.43 | 943,880 | -0.11(-0.36%) |
Jan 14, 2016 | 30.99 | 31.78 | 30.30 | 31.55 | 1,096,989 | +0.70(+2.26%) |
Jan 13, 2016 | 31.12 | 31.38 | 30.72 | 30.85 | 786,943 | -0.25(-0.81%) |
Jan 12, 2016 | 29.99 | 31.15 | 29.79 | 31.10 | 976,586 | +1.24(+4.17%) |
Jan 11, 2016 | 30.21 | 30.43 | 29.41 | 29.86 | 597,088 | -0.28(-0.92%) |
Jan 08, 2016 | 29.93 | 30.59 | 29.89 | 30.14 | 1,015,595 | +0.10(+0.32%) |
Jan 07, 2016 | 30.25 | 30.62 | 29.94 | 30.04 | 682,034 | -0.64(-2.07%) |
Jan 06, 2016 | 30.49 | 30.97 | 30.42 | 30.68 | 468,566 | -0.27(-0.87%) |
Jan 05, 2016 | 30.69 | 31.33 | 30.50 | 30.95 | 1,030,677 | +0.25(+0.82%) |
Jan 04, 2016 | 30.53 | 30.79 | 30.25 | 30.69 | 982,808 | -0.44(-1.40%) |
Dec 31, 2015 | 31.15 | 31.13 | 31.13 | 31.13 | 538,818 | -0.05(-0.17%) |
Dec 30, 2015 | 31.41 | 31.41 | 31.13 | 31.18 | 288,729 | -0.20(-0.64%) |
Dec 29, 2015 | 31.24 | 31.62 | 31.10 | 31.38 | 386,853 | +0.20(+0.64%) |
Dec 28, 2015 | 30.91 | 31.23 | 30.71 | 31.18 | 439,190 | +0.09(+0.28%) |
Dec 24, 2015 | 31.00 | 31.09 | 31.09 | 31.09 | 190,752 | +0.00(+0.00%) |
Dec 23, 2015 | 30.81 | 31.20 | 30.61 | 31.09 | 635,956 | +0.36(+1.16%) |
Dec 22, 2015 | 30.50 | 30.78 | 30.10 | 30.74 | 582,059 | +0.27(+0.89%) |
Dec 21, 2015 | 29.81 | 30.55 | 29.65 | 30.47 | 669,890 | +0.77(+2.61%) |
Dec 18, 2015 | 29.99 | 30.31 | 29.68 | 29.69 | 1,354,199 | -0.34(-1.13%) |
Dec 17, 2015 | 30.33 | 30.49 | 29.86 | 30.03 | 434,586 | -0.18(-0.60%) |
Dec 16, 2015 | 30.22 | 30.42 | 29.78 | 30.21 | 375,155 | +0.07(+0.23%) |
Dec 15, 2015 | 30.23 | 30.47 | 30.08 | 30.14 | 503,013 | -0.07(-0.23%) |
Dec 14, 2015 | 29.77 | 30.25 | 29.74 | 30.21 | 803,562 | +0.42(+1.40%) |
Dec 11, 2015 | 29.44 | 30.05 | 29.95 | 29.80 | 771,758 | -0.16(-0.52%) |
Dec 10, 2015 | 29.92 | 30.12 | 29.67 | 29.95 | 524,051 | +0.02(+0.06%) |
Dec 09, 2015 | 30.19 | 30.65 | 29.94 | 29.94 | 288,308 | -0.31(-1.03%) |
Dec 08, 2015 | 30.13 | 30.68 | 30.04 | 30.25 | 451,639 | -0.23(-0.77%) |
Dec 07, 2015 | 30.24 | 30.68 | 30.24 | 30.48 | 470,076 | +0.23(+0.77%) |
Dec 04, 2015 | 29.54 | 30.26 | 29.54 | 30.25 | 455,158 | +0.72(+2.43%) |
Dec 03, 2015 | 30.12 | 30.23 | 29.38 | 29.53 | 374,627 | -0.55(-1.84%) |
Dec 02, 2015 | 29.90 | 30.30 | 29.87 | 30.08 | 328,884 | +0.13(+0.43%) |
Dec 01, 2015 | 30.40 | 30.62 | 29.88 | 29.95 | 570,161 | -0.36(-1.17%) |
Nov 30, 2015 | 30.71 | 30.77 | 30.18 | 30.31 | 465,071 | -0.42(-1.38%) |
Nov 27, 2015 | 30.80 | 30.91 | 30.64 | 30.73 | 187,694 | -0.10(-0.31%) |
Nov 25, 2015 | 30.20 | 30.83 | 30.83 | 30.83 | 378,317 | +0.67(+2.21%) |
Nov 24, 2015 | 30.34 | 30.47 | 29.78 | 30.16 | 397,415 | -0.29(-0.94%) |
Nov 23, 2015 | 29.97 | 30.58 | 29.97 | 30.45 | 514,903 | +0.29(+0.95%) |
Nov 20, 2015 | 29.67 | 30.32 | 29.62 | 30.16 | 620,846 | +0.66(+2.23%) |
Nov 19, 2015 | 29.55 | 29.62 | 29.29 | 29.50 | 543,841 | -0.03(-0.12%) |
Nov 18, 2015 | 29.46 | 29.68 | 29.19 | 29.54 | 924,587 | +0.10(+0.32%) |
Nov 17, 2015 | 29.76 | 30.10 | 29.39 | 29.44 | 1,095,903 | -0.24(-0.82%) |
Nov 16, 2015 | 29.31 | 29.90 | 29.29 | 29.68 | 935,577 | +0.32(+1.09%) |
Nov 13, 2015 | 29.81 | 29.86 | 29.23 | 29.36 | 963,358 | -0.19(-0.64%) |
Nov 12, 2015 | 29.43 | 29.85 | 29.40 | 29.55 | 760,422 | -0.10(-0.35%) |
Nov 11, 2015 | 29.42 | 29.79 | 29.13 | 29.66 | 661,414 | +0.33(+1.12%) |
Nov 10, 2015 | 29.01 | 29.34 | 28.80 | 29.33 | 541,605 | +0.32(+1.10%) |
Nov 09, 2015 | 29.31 | 29.45 | 28.78 | 29.01 | 565,502 | -0.24(-0.83%) |
Nov 06, 2015 | 29.24 | 29.62 | 29.16 | 29.25 | 898,815 | -0.14(-0.47%) |
Nov 05, 2015 | 29.59 | 29.96 | 28.63 | 29.39 | 1,720,040 | -0.76(-2.53%) |
Nov 04, 2015 | 31.11 | 31.24 | 29.81 | 30.15 | 1,467,274 | -1.02(-3.28%) |
Nov 03, 2015 | 31.30 | 32.46 | 31.15 | 31.17 | 3,030,597 | +0.86(+2.83%) |
Nov 02, 2015 | 29.85 | 30.39 | 29.44 | 30.32 | 1,678,239 | +0.57(+1.92%) |
Oct 30, 2015 | 30.37 | 30.66 | 29.53 | 29.75 | 1,831,373 | -0.68(-2.25%) |
Oct 29, 2015 | 31.69 | 31.69 | 30.40 | 30.43 | 1,214,715 | -1.65(-5.16%) |
Oct 28, 2015 | 30.92 | 32.13 | 30.69 | 32.08 | 734,128 | +1.14(+3.69%) |
Oct 27, 2015 | 31.17 | 31.17 | 30.72 | 30.94 | 734,546 | -0.15(-0.47%) |
Oct 26, 2015 | 31.01 | 31.30 | 30.74 | 31.09 | 1,281,343 | -0.10(-0.33%) |
Oct 23, 2015 | 31.17 | 31.19 | 30.61 | 31.19 | 758,882 | +0.39(+1.27%) |
Oct 22, 2015 | 30.75 | 30.96 | 30.36 | 30.80 | 1,089,858 | +0.36(+1.17%) |
Oct 21, 2015 | 31.75 | 31.78 | 30.39 | 30.45 | 1,237,505 | -1.29(-4.07%) |
Oct 20, 2015 | 32.46 | 32.57 | 31.56 | 31.74 | 867,949 | -0.92(-2.81%) |
Oct 19, 2015 | 32.03 | 32.75 | 31.66 | 32.65 | 1,167,446 | +1.12(+3.54%) |
Oct 16, 2015 | 31.36 | 31.72 | 31.02 | 31.54 | 766,514 | +0.29(+0.94%) |
Oct 15, 2015 | 31.31 | 31.37 | 30.35 | 31.24 | 1,610,672 | +0.08(+0.25%) |
Oct 14, 2015 | 32.51 | 32.62 | 31.10 | 31.17 | 1,222,782 | -1.32(-4.05%) |
Oct 13, 2015 | 33.04 | 33.29 | 32.36 | 32.48 | 754,156 | -0.54(-1.63%) |
Oct 12, 2015 | 32.99 | 33.20 | 32.95 | 33.02 | 515,047 | +0.06(+0.18%) |
Oct 09, 2015 | 33.05 | 33.18 | 32.80 | 32.96 | 633,095 | -0.11(-0.34%) |
Oct 08, 2015 | 33.14 | 33.46 | 32.62 | 33.07 | 654,953 | -0.16(-0.47%) |
Oct 07, 2015 | 32.94 | 33.23 | 32.54 | 33.23 | 674,399 | +0.15(+0.45%) |
Oct 06, 2015 | 33.15 | 33.36 | 32.68 | 33.08 | 620,245 | +0.01(+0.03%) |
Oct 05, 2015 | 32.36 | 33.18 | 32.20 | 33.07 | 646,543 | +0.90(+2.80%) |
Oct 02, 2015 | 31.78 | 32.18 | 31.50 | 32.17 | 646,431 | +0.22(+0.68%) |
Oct 01, 2015 | 32.15 | 32.25 | 31.51 | 31.95 | 789,100 | -0.26(-0.81%) |
Sep 30, 2015 | 32.45 | 32.77 | 32.08 | 32.21 | 479,865 | +0.10(+0.32%) |
Sep 29, 2015 | 32.59 | 32.74 | 31.91 | 32.11 | 594,971 | -0.10(-0.32%) |
Sep 28, 2015 | 32.90 | 33.12 | 31.68 | 32.21 | 754,725 | -0.80(-2.41%) |
Sep 25, 2015 | 32.99 | 33.62 | 32.70 | 33.01 | 713,587 | +0.19(+0.58%) |
Sep 24, 2015 | 32.55 | 32.91 | 32.04 | 32.82 | 882,217 | +0.16(+0.48%) |
Sep 23, 2015 | 32.81 | 32.91 | 32.48 | 32.66 | 459,704 | -0.02(-0.05%) |
Sep 22, 2015 | 32.37 | 32.72 | 32.20 | 32.68 | 568,122 | +0.07(+0.21%) |
Sep 21, 2015 | 32.54 | 33.07 | 32.42 | 32.61 | 413,083 | +0.16(+0.51%) |
Sep 18, 2015 | 32.43 | 32.84 | 32.30 | 32.45 | 625,421 | -0.38(-1.16%) |
Sep 17, 2015 | 32.39 | 33.15 | 32.28 | 32.83 | 539,698 | +0.43(+1.34%) |
Sep 16, 2015 | 32.37 | 32.53 | 32.03 | 32.39 | 451,593 | -0.02(-0.05%) |
Sep 15, 2015 | 32.70 | 32.71 | 32.26 | 32.41 | 387,578 | -0.29(-0.87%) |
Sep 14, 2015 | 32.77 | 32.97 | 32.39 | 32.70 | 289,891 | -0.08(-0.24%) |
Sep 11, 2015 | 32.33 | 32.78 | 32.14 | 32.78 | 472,943 | +0.82(+2.56%) |
Sep 10, 2015 | 31.88 | 32.16 | 31.73 | 31.96 | 277,419 | +0.06(+0.19%) |
Sep 09, 2015 | 32.50 | 32.59 | 31.85 | 31.90 | 380,063 | -0.37(-1.15%) |
Sep 08, 2015 | 32.03 | 32.40 | 31.88 | 32.27 | 440,390 | +0.64(+2.02%) |
Sep 04, 2015 | 31.30 | 31.63 | 31.63 | 31.63 | 302,644 | +0.03(+0.11%) |
Sep 03, 2015 | 31.86 | 32.06 | 31.46 | 31.59 | 523,941 | -0.22(-0.70%) |
Sep 02, 2015 | 31.09 | 31.83 | 30.91 | 31.82 | 815,704 | +1.00(+3.24%) |
Sep 01, 2015 | 30.59 | 31.16 | 30.50 | 30.82 | 680,417 | -0.21(-0.67%) |
Aug 31, 2015 | 31.45 | 31.77 | 30.94 | 31.03 | 681,735 | -0.40(-1.26%) |
Aug 28, 2015 | 31.23 | 31.65 | 31.14 | 31.42 | 529,653 | +0.05(+0.16%) |
Aug 27, 2015 | 31.46 | 31.69 | 30.88 | 31.37 | 914,174 | +0.04(+0.14%) |
Aug 26, 2015 | 31.38 | 31.41 | 30.54 | 31.33 | 592,852 | +0.44(+1.42%) |
Aug 25, 2015 | 31.78 | 32.05 | 30.78 | 30.89 | 700,069 | -0.26(-0.83%) |
Aug 24, 2015 | 30.36 | 31.67 | 27.20 | 31.15 | 1,178,055 | -0.53(-1.69%) |
Aug 21, 2015 | 31.59 | 31.98 | 31.29 | 31.68 | 566,598 | -0.43(-1.34%) |
Aug 20, 2015 | 32.72 | 32.82 | 32.09 | 32.11 | 378,658 | -0.83(-2.51%) |
Aug 19, 2015 | 33.14 | 33.14 | 32.64 | 32.94 | 326,949 | -0.21(-0.62%) |
Aug 18, 2015 | 33.45 | 33.70 | 33.11 | 33.15 | 385,041 | -0.30(-0.90%) |
Aug 17, 2015 | 33.35 | 33.58 | 33.10 | 33.45 | 230,437 | +0.03(+0.10%) |
Aug 14, 2015 | 33.08 | 33.46 | 32.94 | 33.41 | 494,626 | +0.27(+0.81%) |
Aug 13, 2015 | 33.07 | 33.57 | 32.95 | 33.15 | 467,357 | +0.12(+0.37%) |
Aug 12, 2015 | 32.85 | 33.06 | 32.18 | 33.03 | 579,281 | -0.08(-0.23%) |
Aug 11, 2015 | 32.82 | 33.13 | 32.66 | 33.10 | 820,265 | +0.09(+0.29%) |
Aug 10, 2015 | 33.69 | 34.03 | 32.84 | 33.01 | 809,803 | -0.43(-1.29%) |
Aug 07, 2015 | 33.17 | 33.57 | 32.66 | 33.44 | 979,833 | +0.16(+0.47%) |
Aug 06, 2015 | 34.24 | 34.27 | 33.17 | 33.28 | 788,516 | -0.91(-2.67%) |
Aug 05, 2015 | 33.46 | 34.23 | 33.44 | 34.20 | 942,228 | +0.71(+2.11%) |
Aug 04, 2015 | 33.19 | 34.09 | 32.32 | 33.49 | 3,277,664 | -1.66(-4.73%) |
Aug 03, 2015 | 34.18 | 35.19 | 33.94 | 35.16 | 2,896,079 | +1.20(+3.53%) |
Jul 31, 2015 | 34.00 | 34.10 | 33.73 | 33.96 | 683,982 | +0.22(+0.66%) |
Jul 30, 2015 | 33.49 | 33.87 | 33.21 | 33.73 | 599,970 | +0.22(+0.67%) |
Jul 29, 2015 | 32.49 | 33.75 | 32.48 | 33.51 | 953,548 | +1.05(+3.24%) |
Jul 28, 2015 | 32.22 | 32.62 | 31.90 | 32.46 | 686,366 | +0.20(+0.61%) |
Jul 27, 2015 | 32.40 | 32.55 | 32.16 | 32.26 | 498,099 | -0.34(-1.03%) |
Jul 24, 2015 | 32.91 | 33.00 | 32.45 | 32.59 | 590,030 | -0.35(-1.07%) |
Jul 23, 2015 | 33.20 | 33.29 | 32.67 | 32.95 | 544,784 | -0.22(-0.65%) |
Jul 22, 2015 | 32.66 | 33.28 | 32.61 | 33.16 | 313,206 | +0.34(+1.02%) |
Jul 21, 2015 | 32.69 | 32.87 | 32.43 | 32.83 | 335,741 | +0.04(+0.13%) |
Jul 20, 2015 | 32.84 | 33.04 | 32.69 | 32.78 | 598,708 | -0.05(-0.16%) |
Jul 17, 2015 | 32.84 | 32.98 | 32.60 | 32.84 | 521,651 | -0.07(-0.21%) |
Jul 16, 2015 | 32.50 | 32.98 | 32.33 | 32.91 | 523,193 | +0.37(+1.14%) |
Jul 15, 2015 | 33.17 | 33.17 | 32.50 | 32.53 | 470,166 | -0.55(-1.67%) |
Jul 14, 2015 | 33.25 | 33.41 | 32.95 | 33.09 | 311,115 | -0.01(-0.03%) |
Jul 13, 2015 | 33.08 | 33.27 | 32.83 | 33.09 | 581,530 | +0.34(+1.05%) |
Jul 10, 2015 | 32.67 | 32.79 | 32.46 | 32.75 | 357,619 | +0.41(+1.25%) |
Jul 09, 2015 | 32.91 | 33.02 | 32.18 | 32.34 | 644,276 | -0.30(-0.92%) |
Jul 08, 2015 | 32.40 | 32.76 | 32.30 | 32.65 | 715,941 | -0.01(-0.03%) |
Jul 07, 2015 | 32.54 | 32.89 | 31.95 | 32.66 | 622,664 | +0.23(+0.72%) |
Jul 06, 2015 | 32.16 | 32.46 | 31.92 | 32.42 | 632,905 | -0.06(-0.19%) |
Jul 02, 2015 | 32.62 | 32.48 | 32.48 | 32.48 | 654,590 | -0.06(-0.19%) |
Jul 01, 2015 | 32.41 | 32.55 | 32.26 | 32.54 | 799,574 | +0.28(+0.86%) |
Jun 30, 2015 | 32.17 | 32.39 | 31.99 | 32.27 | 1,292,429 | +0.29(+0.92%) |
Jun 29, 2015 | 32.30 | 32.34 | 31.84 | 31.97 | 717,560 | -0.51(-1.57%) |
Jun 26, 2015 | 32.23 | 32.59 | 32.05 | 32.48 | 1,050,845 | +0.41(+1.29%) |
Jun 25, 2015 | 32.07 | 32.27 | 31.88 | 32.07 | 505,040 | +0.03(+0.08%) |
Jun 24, 2015 | 32.15 | 32.32 | 31.92 | 32.04 | 642,131 | -0.18(-0.56%) |
Jun 23, 2015 | 32.34 | 32.44 | 32.00 | 32.22 | 737,827 | +0.02(+0.05%) |
Jun 22, 2015 | 32.18 | 32.28 | 31.88 | 32.21 | 775,305 | +0.36(+1.14%) |
Jun 19, 2015 | 31.59 | 32.02 | 31.38 | 31.84 | 785,178 | +0.26(+0.82%) |
Jun 18, 2015 | 31.66 | 31.77 | 31.51 | 31.59 | 532,750 | -0.04(-0.14%) |
Jun 17, 2015 | 31.57 | 31.71 | 31.31 | 31.63 | 589,896 | +0.13(+0.41%) |
Jun 16, 2015 | 31.53 | 31.75 | 31.40 | 31.50 | 421,828 | -0.02(-0.05%) |
Jun 15, 2015 | 31.47 | 31.75 | 31.13 | 31.52 | 419,267 | -0.08(-0.25%) |
Jun 12, 2015 | 31.46 | 31.88 | 31.28 | 31.59 | 524,065 | +0.15(+0.46%) |
Jun 11, 2015 | 31.69 | 31.85 | 31.29 | 31.45 | 474,592 | -0.13(-0.41%) |
Jun 10, 2015 | 31.29 | 31.84 | 31.23 | 31.58 | 864,322 | +0.36(+1.15%) |
Jun 09, 2015 | 31.29 | 31.37 | 31.06 | 31.22 | 561,251 | -0.15(-0.46%) |
Jun 08, 2015 | 31.34 | 31.62 | 31.14 | 31.36 | 669,520 | -0.02(-0.05%) |
Jun 05, 2015 | 30.66 | 31.43 | 30.35 | 31.38 | 1,037,392 | +0.73(+2.38%) |
Jun 04, 2015 | 30.59 | 30.74 | 30.32 | 30.65 | 766,284 | +0.06(+0.20%) |
Jun 03, 2015 | 30.02 | 30.63 | 29.97 | 30.59 | 957,913 | +0.61(+2.03%) |
Jun 02, 2015 | 29.94 | 30.35 | 29.77 | 29.98 | 1,051,595 | -0.12(-0.40%) |
Jun 01, 2015 | 30.04 | 30.39 | 29.74 | 30.10 | 776,439 | +0.05(+0.17%) |
May 29, 2015 | 30.32 | 30.42 | 29.93 | 30.05 | 549,711 | -0.36(-1.19%) |
May 28, 2015 | 30.35 | 30.53 | 30.14 | 30.41 | 414,643 | +0.06(+0.20%) |
May 27, 2015 | 29.96 | 30.48 | 29.82 | 30.35 | 497,919 | +0.48(+1.61%) |
May 26, 2015 | 30.15 | 30.30 | 29.78 | 29.87 | 564,973 | -0.41(-1.36%) |
May 22, 2015 | 30.47 | 30.28 | 30.28 | 30.28 | 469,300 | -0.13(-0.42%) |
May 21, 2015 | 30.41 | 30.75 | 30.41 | 30.41 | 303,349 | -0.08(-0.25%) |
May 20, 2015 | 30.38 | 30.74 | 30.12 | 30.49 | 579,995 | +0.03(+0.08%) |
May 19, 2015 | 30.19 | 30.69 | 30.09 | 30.46 | 647,989 | +0.32(+1.05%) |
May 18, 2015 | 29.66 | 30.24 | 29.61 | 30.14 | 498,532 | +0.39(+1.30%) |
May 15, 2015 | 29.81 | 29.92 | 29.66 | 29.76 | 598,279 | -0.02(-0.06%) |
May 14, 2015 | 29.53 | 29.91 | 29.37 | 29.78 | 309,329 | +0.30(+1.02%) |
May 13, 2015 | 29.61 | 29.73 | 29.34 | 29.48 | 285,511 | -0.12(-0.41%) |
May 12, 2015 | 29.39 | 29.76 | 28.97 | 29.60 | 409,623 | +0.05(+0.17%) |
May 11, 2015 | 29.61 | 29.96 | 29.50 | 29.54 | 664,973 | -0.07(-0.23%) |
May 08, 2015 | 29.89 | 30.34 | 29.53 | 29.61 | 657,371 | -0.08(-0.26%) |
May 07, 2015 | 29.38 | 29.92 | 29.16 | 29.69 | 750,180 | +0.35(+1.20%) |
May 06, 2015 | 29.64 | 29.88 | 29.21 | 29.34 | 1,011,813 | -0.44(-1.47%) |
May 05, 2015 | 30.56 | 30.82 | 29.05 | 29.78 | 2,851,153 | +0.88(+3.06%) |
May 04, 2015 | 28.96 | 29.67 | 28.81 | 28.89 | 1,972,044 | +0.08(+0.27%) |