Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 32.55 | 32.78 | 32.16 | 32.53 | 2,079,770 | -0.20(-0.60%) |
Apr 28, 2016 | 32.72 | 33.19 | 32.54 | 32.72 | 1,492,123 | -0.44(-1.31%) |
Apr 27, 2016 | 32.48 | 33.34 | 32.47 | 33.16 | 1,665,446 | +0.62(+1.92%) |
Apr 26, 2016 | 32.15 | 32.56 | 32.08 | 32.53 | 1,280,454 | +0.45(+1.41%) |
Apr 25, 2016 | 32.19 | 32.62 | 31.97 | 32.08 | 1,322,850 | -0.21(-0.65%) |
Apr 22, 2016 | 32.33 | 32.79 | 32.12 | 32.29 | 1,252,807 | +0.11(+0.35%) |
Apr 21, 2016 | 31.88 | 33.01 | 31.86 | 32.18 | 2,820,441 | +0.00(+0.00%) |
Apr 20, 2016 | 31.43 | 32.46 | 31.28 | 32.18 | 2,180,342 | +0.74(+2.37%) |
Apr 19, 2016 | 30.30 | 31.43 | 30.22 | 31.43 | 2,399,234 | +1.26(+4.19%) |
Apr 18, 2016 | 29.96 | 30.26 | 29.72 | 30.17 | 1,773,618 | +0.17(+0.58%) |
Apr 15, 2016 | 29.82 | 30.21 | 29.65 | 30.00 | 2,157,278 | +0.29(+0.96%) |
Apr 14, 2016 | 29.91 | 29.96 | 29.34 | 29.71 | 3,161,180 | -0.08(-0.25%) |
Apr 13, 2016 | 28.95 | 29.81 | 28.86 | 29.79 | 1,455,196 | +1.22(+4.26%) |
Apr 12, 2016 | 28.22 | 28.71 | 28.12 | 28.57 | 1,047,058 | +0.46(+1.63%) |
Apr 11, 2016 | 28.37 | 28.57 | 27.98 | 28.11 | 1,377,869 | -0.07(-0.24%) |
Apr 08, 2016 | 28.12 | 28.51 | 27.95 | 28.18 | 1,561,027 | +0.44(+1.57%) |
Apr 07, 2016 | 28.35 | 28.35 | 27.61 | 27.74 | 1,880,752 | -0.73(-2.56%) |
Apr 06, 2016 | 28.60 | 28.80 | 27.76 | 28.47 | 2,055,678 | -0.22(-0.76%) |
Apr 05, 2016 | 29.19 | 29.49 | 28.65 | 28.69 | 2,040,707 | -0.78(-2.65%) |
Apr 04, 2016 | 30.15 | 30.24 | 29.25 | 29.47 | 1,548,019 | -0.82(-2.71%) |
Apr 01, 2016 | 30.01 | 30.34 | 29.64 | 30.29 | 1,289,356 | -0.06(-0.20%) |
Mar 31, 2016 | 31.04 | 31.06 | 30.09 | 30.35 | 1,445,009 | -0.68(-2.20%) |
Mar 30, 2016 | 31.25 | 31.60 | 30.98 | 31.04 | 1,827,065 | +0.17(+0.54%) |
Mar 29, 2016 | 30.40 | 30.89 | 29.88 | 30.87 | 1,153,669 | +0.28(+0.92%) |
Mar 28, 2016 | 30.41 | 31.31 | 30.14 | 30.59 | 1,594,153 | +0.22(+0.74%) |
Mar 24, 2016 | 30.71 | 30.36 | 30.36 | 30.36 | 1,720,587 | -0.63(-2.03%) |
Mar 23, 2016 | 31.03 | 31.32 | 30.87 | 30.99 | 1,393,480 | -0.25(-0.81%) |
Mar 22, 2016 | 30.64 | 31.41 | 30.60 | 31.25 | 1,520,544 | +0.31(+0.99%) |
Mar 21, 2016 | 30.63 | 31.19 | 30.63 | 30.94 | 1,007,495 | +0.32(+1.05%) |
Mar 18, 2016 | 31.11 | 31.40 | 30.54 | 30.62 | 1,418,339 | -0.31(-1.02%) |
Mar 17, 2016 | 30.16 | 31.14 | 30.14 | 30.93 | 1,171,509 | +0.85(+2.81%) |
Mar 16, 2016 | 29.25 | 30.15 | 29.21 | 30.09 | 882,381 | +0.79(+2.71%) |
Mar 15, 2016 | 29.71 | 29.83 | 29.14 | 29.29 | 949,413 | -0.71(-2.37%) |
Mar 14, 2016 | 29.91 | 30.28 | 29.69 | 30.00 | 1,233,638 | -0.06(-0.20%) |
Mar 11, 2016 | 29.80 | 30.43 | 29.80 | 30.06 | 1,608,879 | +0.70(+2.40%) |
Mar 10, 2016 | 29.28 | 29.80 | 28.92 | 29.36 | 1,273,973 | +0.20(+0.69%) |
Mar 09, 2016 | 29.19 | 29.79 | 29.14 | 29.16 | 1,914,923 | +0.17(+0.59%) |
Mar 08, 2016 | 30.23 | 30.39 | 28.61 | 28.99 | 2,045,387 | -1.57(-5.15%) |
Mar 07, 2016 | 30.33 | 31.30 | 30.18 | 30.56 | 1,897,604 | +0.25(+0.82%) |
Mar 04, 2016 | 29.05 | 30.60 | 28.96 | 30.31 | 2,809,092 | +1.40(+4.84%) |
Mar 03, 2016 | 28.29 | 28.99 | 28.13 | 28.91 | 1,838,261 | +0.46(+1.61%) |
Mar 02, 2016 | 28.30 | 28.76 | 28.14 | 28.45 | 1,780,130 | -0.28(-0.99%) |
Mar 01, 2016 | 28.54 | 28.84 | 28.32 | 28.74 | 1,259,767 | +0.55(+1.97%) |
Feb 29, 2016 | 28.45 | 28.84 | 28.19 | 28.19 | 1,795,896 | -0.31(-1.10%) |
Feb 26, 2016 | 28.27 | 28.78 | 28.11 | 28.50 | 1,256,529 | +0.51(+1.82%) |
Feb 25, 2016 | 27.74 | 28.01 | 27.14 | 27.99 | 860,018 | +0.29(+1.05%) |
Feb 24, 2016 | 26.99 | 27.81 | 26.72 | 27.70 | 913,491 | +0.26(+0.95%) |
Feb 23, 2016 | 28.06 | 28.54 | 27.26 | 27.44 | 1,250,307 | -0.89(-3.15%) |
Feb 22, 2016 | 27.19 | 28.34 | 27.14 | 28.33 | 1,723,945 | +1.41(+5.23%) |
Feb 19, 2016 | 27.65 | 27.65 | 26.85 | 26.92 | 916,396 | -0.85(-3.07%) |
Feb 18, 2016 | 28.52 | 28.57 | 27.38 | 27.77 | 1,635,542 | -0.58(-2.03%) |
Feb 17, 2016 | 27.89 | 28.90 | 27.79 | 28.35 | 1,818,380 | +0.80(+2.91%) |
Feb 16, 2016 | 26.29 | 27.59 | 25.89 | 27.55 | 2,664,410 | +1.31(+4.99%) |
Feb 12, 2016 | 25.10 | 26.24 | 26.24 | 26.24 | 1,636,053 | +1.13(+4.50%) |
Feb 11, 2016 | 25.10 | 25.72 | 24.14 | 25.11 | 2,899,304 | -0.51(-1.99%) |
Feb 10, 2016 | 26.08 | 26.78 | 25.58 | 25.62 | 1,732,674 | -0.24(-0.93%) |
Feb 09, 2016 | 25.87 | 26.30 | 25.34 | 25.86 | 4,576,067 | -0.31(-1.20%) |
Feb 08, 2016 | 27.35 | 27.40 | 25.65 | 26.17 | 2,341,074 | -1.50(-5.41%) |
Feb 05, 2016 | 28.06 | 28.67 | 27.54 | 27.67 | 1,374,304 | -0.49(-1.73%) |
Feb 04, 2016 | 27.16 | 29.38 | 27.14 | 28.16 | 2,561,329 | +1.14(+4.21%) |
Feb 03, 2016 | 26.22 | 27.02 | 25.42 | 27.02 | 1,197,895 | +1.16(+4.49%) |
Feb 02, 2016 | 26.37 | 26.46 | 25.69 | 25.86 | 1,601,167 | -0.85(-3.20%) |
Feb 01, 2016 | 26.40 | 26.78 | 25.72 | 26.71 | 1,471,140 | -0.04(-0.14%) |
Jan 29, 2016 | 26.10 | 26.79 | 25.90 | 26.75 | 1,302,304 | +0.82(+3.18%) |
Jan 28, 2016 | 26.28 | 26.40 | 25.60 | 25.92 | 894,335 | -0.07(-0.26%) |
Jan 27, 2016 | 25.89 | 26.79 | 25.80 | 25.99 | 1,502,973 | -0.09(-0.34%) |
Jan 26, 2016 | 25.44 | 26.19 | 25.34 | 26.08 | 1,670,127 | +0.88(+3.51%) |
Jan 25, 2016 | 26.14 | 26.28 | 25.18 | 25.20 | 1,267,976 | -1.20(-4.54%) |
Jan 22, 2016 | 26.69 | 27.05 | 25.90 | 26.40 | 2,312,075 | +0.10(+0.40%) |
Jan 21, 2016 | 25.90 | 26.82 | 25.90 | 26.29 | 2,128,239 | +0.22(+0.86%) |
Jan 20, 2016 | 25.71 | 26.23 | 25.05 | 26.07 | 2,271,400 | +0.00(+0.00%) |
Jan 19, 2016 | 26.56 | 26.60 | 25.45 | 26.07 | 2,256,545 | -0.17(-0.66%) |
Jan 15, 2016 | 25.65 | 26.24 | 26.24 | 26.24 | 1,940,668 | -0.24(-0.91%) |
Jan 14, 2016 | 25.80 | 26.61 | 25.34 | 26.48 | 1,974,960 | +0.77(+3.00%) |
Jan 13, 2016 | 26.66 | 26.97 | 25.56 | 25.71 | 1,682,477 | -0.91(-3.43%) |
Jan 12, 2016 | 26.73 | 26.84 | 25.96 | 26.62 | 1,691,212 | +0.29(+1.11%) |
Jan 11, 2016 | 26.82 | 26.93 | 26.11 | 26.33 | 2,007,164 | -0.38(-1.43%) |
Jan 08, 2016 | 26.91 | 27.35 | 26.65 | 26.71 | 2,068,055 | -0.04(-0.17%) |
Jan 07, 2016 | 26.58 | 27.13 | 26.13 | 26.76 | 2,881,174 | -0.22(-0.81%) |
Jan 06, 2016 | 27.62 | 27.69 | 26.79 | 26.97 | 1,936,461 | -1.17(-4.15%) |
Jan 05, 2016 | 28.48 | 28.87 | 27.96 | 28.14 | 1,888,262 | -0.30(-1.05%) |
Jan 04, 2016 | 28.31 | 28.54 | 27.70 | 28.44 | 2,336,255 | -0.86(-2.94%) |
Dec 31, 2015 | 29.57 | 29.30 | 29.30 | 29.30 | 933,208 | -0.42(-1.41%) |
Dec 30, 2015 | 30.07 | 30.36 | 29.71 | 29.72 | 838,696 | -0.52(-1.73%) |
Dec 29, 2015 | 30.03 | 30.42 | 29.71 | 30.24 | 967,197 | +0.47(+1.57%) |
Dec 28, 2015 | 30.06 | 30.15 | 29.68 | 29.78 | 952,392 | -0.48(-1.60%) |
Dec 24, 2015 | 30.46 | 30.26 | 30.26 | 30.26 | 487,314 | -0.15(-0.49%) |
Dec 23, 2015 | 29.60 | 30.74 | 29.55 | 30.41 | 1,285,404 | +1.14(+3.90%) |
Dec 22, 2015 | 28.67 | 29.54 | 28.57 | 29.27 | 1,196,829 | +0.75(+2.64%) |
Dec 21, 2015 | 28.50 | 29.11 | 28.29 | 28.52 | 1,638,675 | +0.23(+0.82%) |
Dec 18, 2015 | 27.85 | 28.60 | 27.78 | 28.29 | 3,008,330 | +0.29(+1.04%) |
Dec 17, 2015 | 28.80 | 28.90 | 27.90 | 27.99 | 1,897,633 | -0.85(-2.95%) |
Dec 16, 2015 | 28.37 | 28.95 | 28.17 | 28.84 | 1,616,488 | +0.59(+2.08%) |
Dec 15, 2015 | 27.96 | 28.31 | 27.74 | 28.26 | 2,011,327 | +0.62(+2.24%) |
Dec 14, 2015 | 28.32 | 28.32 | 27.17 | 27.64 | 3,027,479 | -0.71(-2.50%) |
Dec 11, 2015 | 28.75 | 28.94 | 28.24 | 28.34 | 1,876,249 | -1.10(-3.72%) |
Dec 10, 2015 | 30.04 | 30.28 | 29.37 | 29.44 | 1,581,383 | -0.75(-2.49%) |
Dec 09, 2015 | 30.10 | 31.10 | 29.93 | 30.19 | 2,498,802 | +0.36(+1.20%) |
Dec 08, 2015 | 30.57 | 30.75 | 29.82 | 29.84 | 2,044,770 | -1.04(-3.38%) |
Dec 07, 2015 | 31.39 | 31.47 | 30.60 | 30.88 | 1,736,662 | -0.77(-2.43%) |
Dec 04, 2015 | 31.27 | 31.83 | 30.93 | 31.65 | 1,537,241 | +0.39(+1.24%) |
Dec 03, 2015 | 30.81 | 31.67 | 30.72 | 31.26 | 2,187,959 | +0.58(+1.90%) |
Dec 02, 2015 | 31.21 | 31.93 | 30.57 | 30.68 | 2,010,180 | -0.62(-1.98%) |
Dec 01, 2015 | 32.19 | 32.19 | 31.04 | 31.30 | 1,573,707 | -0.75(-2.33%) |
Nov 30, 2015 | 31.59 | 32.34 | 31.48 | 32.04 | 2,014,068 | +0.58(+1.85%) |
Nov 27, 2015 | 31.77 | 32.09 | 31.28 | 31.46 | 347,347 | -0.40(-1.26%) |
Nov 25, 2015 | 31.72 | 31.86 | 31.86 | 31.86 | 977,042 | +0.06(+0.19%) |
Nov 24, 2015 | 31.16 | 31.93 | 30.84 | 31.80 | 1,588,455 | +0.56(+1.79%) |
Nov 23, 2015 | 31.19 | 31.58 | 30.95 | 31.25 | 1,338,266 | -0.01(-0.02%) |
Nov 20, 2015 | 31.86 | 31.95 | 31.19 | 31.25 | 1,204,682 | -0.52(-1.64%) |
Nov 19, 2015 | 31.98 | 32.28 | 31.69 | 31.78 | 936,985 | -0.31(-0.98%) |
Nov 18, 2015 | 31.36 | 32.33 | 31.34 | 32.09 | 4,312,514 | +0.83(+2.65%) |
Nov 17, 2015 | 30.99 | 31.60 | 30.67 | 31.26 | 2,133,859 | +0.33(+1.06%) |
Nov 16, 2015 | 30.25 | 31.01 | 30.19 | 30.93 | 1,639,223 | +0.66(+2.19%) |
Nov 13, 2015 | 29.63 | 30.65 | 29.56 | 30.27 | 1,351,412 | +0.63(+2.11%) |
Nov 12, 2015 | 29.28 | 29.94 | 29.13 | 29.64 | 1,423,385 | -0.01(-0.02%) |
Nov 11, 2015 | 29.99 | 30.06 | 29.43 | 29.65 | 1,028,502 | -0.30(-1.00%) |
Nov 10, 2015 | 30.15 | 30.26 | 29.65 | 29.95 | 930,465 | -0.33(-1.08%) |
Nov 09, 2015 | 30.48 | 30.68 | 29.90 | 30.28 | 1,300,651 | -0.31(-1.00%) |
Nov 06, 2015 | 30.69 | 30.97 | 30.14 | 30.58 | 1,477,522 | -0.34(-1.11%) |
Nov 05, 2015 | 30.84 | 31.28 | 30.76 | 30.93 | 1,833,845 | -0.03(-0.10%) |
Nov 04, 2015 | 30.87 | 31.65 | 30.75 | 30.95 | 1,731,314 | +0.10(+0.34%) |
Nov 03, 2015 | 30.63 | 31.39 | 30.46 | 30.85 | 2,079,844 | +0.14(+0.46%) |
Nov 02, 2015 | 30.42 | 30.96 | 30.41 | 30.71 | 3,070,419 | +0.35(+1.15%) |
Oct 30, 2015 | 29.77 | 30.94 | 29.66 | 30.36 | 5,057,909 | +0.70(+2.36%) |
Oct 29, 2015 | 27.64 | 29.84 | 27.15 | 29.66 | 5,696,587 | +1.68(+6.00%) |
Oct 28, 2015 | 27.17 | 28.02 | 26.97 | 27.98 | 2,321,060 | +0.92(+3.39%) |
Oct 27, 2015 | 27.81 | 27.81 | 26.76 | 27.06 | 1,841,620 | -0.47(-1.71%) |
Oct 26, 2015 | 27.88 | 28.08 | 27.47 | 27.53 | 1,201,168 | -0.43(-1.55%) |
Oct 23, 2015 | 28.14 | 28.25 | 27.89 | 27.96 | 1,496,367 | +0.10(+0.37%) |
Oct 22, 2015 | 27.49 | 28.09 | 27.41 | 27.86 | 2,177,065 | +0.71(+2.61%) |
Oct 21, 2015 | 28.05 | 28.05 | 27.11 | 27.15 | 2,775,029 | -0.84(-2.98%) |
Oct 20, 2015 | 27.90 | 28.49 | 27.72 | 27.99 | 2,487,448 | +0.05(+0.19%) |
Oct 19, 2015 | 27.84 | 28.44 | 27.69 | 27.93 | 1,928,002 | -0.25(-0.90%) |
Oct 16, 2015 | 28.50 | 28.50 | 28.01 | 28.19 | 1,577,810 | -0.19(-0.66%) |
Oct 15, 2015 | 28.71 | 28.96 | 27.44 | 28.37 | 3,754,658 | -0.37(-1.27%) |
Oct 14, 2015 | 26.99 | 29.10 | 26.86 | 28.74 | 4,105,176 | +1.63(+6.03%) |
Oct 13, 2015 | 25.96 | 27.33 | 25.96 | 27.11 | 7,958,704 | -0.88(-3.14%) |
Oct 12, 2015 | 28.63 | 28.66 | 27.67 | 27.99 | 1,515,501 | -0.71(-2.47%) |
Oct 09, 2015 | 28.91 | 29.12 | 28.34 | 28.70 | 2,178,537 | -0.16(-0.57%) |
Oct 08, 2015 | 27.75 | 29.22 | 27.69 | 28.86 | 3,822,047 | +1.02(+3.67%) |
Oct 07, 2015 | 26.94 | 27.88 | 26.88 | 27.84 | 3,772,806 | +0.81(+3.01%) |
Oct 06, 2015 | 26.70 | 27.42 | 26.60 | 27.02 | 3,228,603 | +0.31(+1.17%) |
Oct 05, 2015 | 26.32 | 27.08 | 26.26 | 26.71 | 2,482,800 | +0.57(+2.20%) |
Oct 02, 2015 | 24.91 | 26.14 | 24.82 | 26.14 | 2,065,480 | +0.88(+3.48%) |
Oct 01, 2015 | 25.35 | 25.58 | 25.03 | 25.26 | 2,897,740 | -0.03(-0.12%) |
Sep 30, 2015 | 24.80 | 25.50 | 24.79 | 25.29 | 2,656,236 | +0.73(+2.98%) |
Sep 29, 2015 | 24.60 | 25.22 | 24.37 | 24.56 | 2,944,652 | -0.04(-0.18%) |
Sep 28, 2015 | 25.24 | 26.01 | 24.30 | 24.60 | 3,542,346 | -0.97(-3.81%) |
Sep 25, 2015 | 26.20 | 26.36 | 25.43 | 25.57 | 2,120,655 | -0.38(-1.46%) |
Sep 24, 2015 | 26.53 | 26.58 | 25.54 | 25.95 | 3,900,897 | -1.02(-3.80%) |
Sep 23, 2015 | 27.76 | 28.02 | 26.87 | 26.98 | 3,294,691 | -0.52(-1.89%) |
Sep 22, 2015 | 27.42 | 27.61 | 27.25 | 27.50 | 4,918,956 | -0.33(-1.20%) |
Sep 21, 2015 | 28.14 | 28.33 | 27.70 | 27.83 | 2,927,687 | -0.19(-0.69%) |
Sep 18, 2015 | 28.77 | 28.88 | 27.89 | 28.02 | 5,636,445 | -0.76(-2.66%) |
Sep 17, 2015 | 29.83 | 29.95 | 28.72 | 28.79 | 3,624,968 | -0.99(-3.31%) |
Sep 16, 2015 | 29.93 | 30.25 | 29.74 | 29.77 | 3,254,215 | -0.10(-0.35%) |
Sep 15, 2015 | 30.06 | 30.23 | 29.71 | 29.88 | 2,567,874 | -0.03(-0.10%) |
Sep 14, 2015 | 30.80 | 30.87 | 29.77 | 29.91 | 1,430,441 | -0.96(-3.13%) |
Sep 11, 2015 | 30.56 | 31.04 | 30.48 | 30.87 | 1,493,589 | +0.20(+0.65%) |
Sep 10, 2015 | 30.58 | 30.84 | 30.13 | 30.67 | 1,541,681 | +0.00(+0.00%) |
Sep 09, 2015 | 31.67 | 31.90 | 30.60 | 30.67 | 1,070,850 | -0.74(-2.36%) |
Sep 08, 2015 | 31.33 | 31.58 | 31.10 | 31.42 | 1,382,653 | +0.63(+2.05%) |
Sep 04, 2015 | 30.97 | 30.78 | 30.78 | 30.78 | 1,779,561 | -0.62(-1.96%) |
Sep 03, 2015 | 31.16 | 31.62 | 30.90 | 31.40 | 1,806,666 | +0.45(+1.44%) |
Sep 02, 2015 | 30.55 | 30.95 | 29.74 | 30.95 | 2,465,888 | +0.87(+2.89%) |
Sep 01, 2015 | 30.62 | 30.95 | 29.97 | 30.09 | 1,723,608 | -1.31(-4.18%) |
Aug 31, 2015 | 31.41 | 31.71 | 30.82 | 31.40 | 1,528,269 | -0.07(-0.21%) |
Aug 28, 2015 | 30.93 | 31.53 | 30.12 | 31.47 | 1,971,290 | +0.07(+0.21%) |
Aug 27, 2015 | 30.42 | 31.82 | 30.35 | 31.40 | 2,411,240 | +1.51(+5.07%) |
Aug 26, 2015 | 30.39 | 30.44 | 29.28 | 29.89 | 5,027,771 | +0.01(+0.03%) |
Aug 25, 2015 | 32.89 | 32.92 | 29.78 | 29.88 | 3,774,397 | -2.14(-6.68%) |
Aug 24, 2015 | 31.73 | 33.14 | 31.37 | 32.02 | 2,573,765 | -1.11(-3.36%) |
Aug 21, 2015 | 33.78 | 34.04 | 33.12 | 33.13 | 1,827,310 | -0.94(-2.75%) |
Aug 20, 2015 | 34.63 | 34.69 | 34.06 | 34.06 | 807,378 | -0.79(-2.26%) |
Aug 19, 2015 | 34.97 | 35.07 | 34.41 | 34.85 | 1,125,056 | -0.37(-1.05%) |
Aug 18, 2015 | 35.32 | 35.50 | 35.05 | 35.22 | 919,651 | -0.19(-0.54%) |
Aug 17, 2015 | 34.95 | 35.48 | 34.51 | 35.42 | 894,158 | +0.91(+2.62%) |
Aug 14, 2015 | 34.52 | 34.64 | 34.35 | 34.51 | 1,337,185 | +0.01(+0.04%) |
Aug 13, 2015 | 35.03 | 35.04 | 34.35 | 34.50 | 1,465,962 | -0.68(-1.92%) |
Aug 12, 2015 | 35.42 | 35.65 | 35.04 | 35.17 | 1,265,831 | -0.68(-1.90%) |
Aug 11, 2015 | 36.09 | 36.09 | 35.76 | 35.85 | 1,145,447 | -0.68(-1.85%) |
Aug 10, 2015 | 35.42 | 36.62 | 35.22 | 36.53 | 1,596,153 | +1.37(+3.91%) |
Aug 07, 2015 | 36.28 | 36.40 | 35.11 | 35.16 | 1,272,547 | -1.26(-3.46%) |
Aug 06, 2015 | 35.89 | 37.32 | 35.58 | 36.42 | 2,010,516 | +0.42(+1.18%) |
Aug 05, 2015 | 36.36 | 36.70 | 35.96 | 35.99 | 1,135,595 | -0.14(-0.39%) |
Aug 04, 2015 | 35.93 | 36.55 | 35.62 | 36.14 | 975,220 | +0.17(+0.47%) |
Aug 03, 2015 | 36.03 | 36.20 | 35.49 | 35.96 | 1,551,566 | -0.06(-0.16%) |
Jul 31, 2015 | 36.07 | 36.16 | 35.69 | 36.02 | 975,620 | +0.13(+0.35%) |
Jul 30, 2015 | 35.70 | 36.17 | 35.39 | 35.90 | 883,209 | +0.22(+0.62%) |
Jul 29, 2015 | 35.96 | 36.11 | 35.57 | 35.68 | 1,043,846 | -0.13(-0.35%) |
Jul 28, 2015 | 35.17 | 35.87 | 35.04 | 35.80 | 990,911 | +0.76(+2.16%) |
Jul 27, 2015 | 35.19 | 35.42 | 34.93 | 35.04 | 1,021,182 | -0.45(-1.25%) |
Jul 24, 2015 | 36.16 | 36.35 | 35.34 | 35.49 | 1,167,686 | -0.77(-2.13%) |
Jul 23, 2015 | 36.44 | 36.52 | 36.09 | 36.26 | 940,957 | +0.02(+0.06%) |
Jul 22, 2015 | 36.31 | 36.50 | 36.14 | 36.24 | 792,703 | -0.12(-0.33%) |
Jul 21, 2015 | 36.74 | 36.97 | 36.31 | 36.36 | 776,516 | -0.35(-0.95%) |
Jul 20, 2015 | 36.86 | 37.07 | 36.65 | 36.71 | 1,289,828 | -0.22(-0.58%) |
Jul 17, 2015 | 37.14 | 37.17 | 36.82 | 36.92 | 1,299,466 | -0.39(-1.03%) |
Jul 16, 2015 | 37.41 | 37.50 | 37.20 | 37.31 | 738,212 | -0.02(-0.06%) |
Jul 15, 2015 | 37.55 | 37.81 | 37.24 | 37.33 | 1,261,600 | -0.45(-1.18%) |
Jul 14, 2015 | 37.14 | 37.78 | 36.94 | 37.78 | 1,168,448 | +0.53(+1.43%) |
Jul 13, 2015 | 36.95 | 37.26 | 36.84 | 37.24 | 671,437 | +0.49(+1.33%) |
Jul 10, 2015 | 36.51 | 36.80 | 36.39 | 36.75 | 854,892 | +0.63(+1.75%) |
Jul 09, 2015 | 36.63 | 36.80 | 36.06 | 36.12 | 1,034,080 | -0.04(-0.10%) |
Jul 08, 2015 | 36.77 | 36.83 | 36.09 | 36.16 | 840,159 | -0.94(-2.54%) |
Jul 07, 2015 | 37.33 | 37.38 | 36.46 | 37.10 | 1,679,658 | -0.23(-0.62%) |
Jul 06, 2015 | 37.63 | 37.98 | 37.26 | 37.33 | 1,358,783 | -0.86(-2.25%) |
Jul 02, 2015 | 38.56 | 38.19 | 38.19 | 38.19 | 1,169,980 | -0.24(-0.64%) |
Jul 01, 2015 | 39.14 | 39.14 | 38.34 | 38.44 | 1,887,618 | -0.56(-1.45%) |
Jun 30, 2015 | 38.75 | 39.12 | 37.98 | 39.00 | 2,278,618 | +0.58(+1.51%) |
Jun 29, 2015 | 39.35 | 39.45 | 38.41 | 38.42 | 991,656 | -1.27(-3.20%) |
Jun 26, 2015 | 39.50 | 39.82 | 39.49 | 39.69 | 1,928,257 | +0.32(+0.82%) |
Jun 25, 2015 | 39.77 | 39.90 | 39.31 | 39.37 | 1,327,287 | -0.24(-0.62%) |
Jun 24, 2015 | 40.66 | 40.86 | 39.59 | 39.61 | 1,633,151 | -1.09(-2.67%) |
Jun 23, 2015 | 40.87 | 40.94 | 40.60 | 40.70 | 904,931 | -0.16(-0.38%) |
Jun 22, 2015 | 40.82 | 40.90 | 40.65 | 40.85 | 617,555 | +0.21(+0.51%) |
Jun 19, 2015 | 41.17 | 41.43 | 40.63 | 40.65 | 1,347,521 | -0.64(-1.56%) |
Jun 18, 2015 | 41.32 | 41.54 | 41.08 | 41.29 | 797,681 | +0.13(+0.32%) |
Jun 17, 2015 | 41.07 | 41.40 | 40.74 | 41.16 | 657,295 | +0.19(+0.47%) |
Jun 16, 2015 | 40.55 | 41.05 | 40.42 | 40.97 | 693,685 | +0.35(+0.86%) |
Jun 15, 2015 | 40.52 | 40.65 | 40.35 | 40.62 | 941,081 | -0.12(-0.29%) |
Jun 12, 2015 | 40.98 | 41.05 | 40.63 | 40.74 | 982,222 | -0.34(-0.83%) |
Jun 11, 2015 | 41.19 | 41.53 | 40.92 | 41.08 | 966,068 | -0.02(-0.05%) |
Jun 10, 2015 | 41.17 | 41.29 | 40.72 | 41.10 | 1,509,918 | +0.31(+0.76%) |
Jun 09, 2015 | 41.18 | 41.31 | 40.69 | 40.79 | 1,108,629 | -0.33(-0.81%) |
Jun 08, 2015 | 41.36 | 41.48 | 41.03 | 41.12 | 1,134,408 | -0.36(-0.87%) |
Jun 05, 2015 | 41.71 | 41.95 | 41.32 | 41.48 | 852,477 | -0.30(-0.71%) |
Jun 04, 2015 | 42.24 | 42.47 | 41.73 | 41.78 | 843,739 | -0.79(-1.86%) |
Jun 03, 2015 | 41.89 | 42.62 | 41.63 | 42.57 | 1,139,055 | +0.82(+1.97%) |
Jun 02, 2015 | 41.80 | 42.09 | 41.56 | 41.75 | 2,629,372 | -0.13(-0.30%) |
Jun 01, 2015 | 42.39 | 42.39 | 41.76 | 41.88 | 1,326,706 | -0.42(-1.00%) |
May 29, 2015 | 42.79 | 42.84 | 42.13 | 42.30 | 1,426,689 | -0.55(-1.29%) |
May 28, 2015 | 42.72 | 42.88 | 42.59 | 42.85 | 1,000,671 | -0.02(-0.05%) |
May 27, 2015 | 42.72 | 42.98 | 42.47 | 42.87 | 920,264 | +0.17(+0.40%) |
May 26, 2015 | 42.87 | 43.07 | 42.60 | 42.70 | 1,044,392 | -0.40(-0.93%) |
May 22, 2015 | 42.74 | 43.10 | 43.10 | 43.10 | 908,294 | +0.35(+0.81%) |
May 21, 2015 | 42.32 | 42.82 | 42.18 | 42.76 | 824,631 | +0.40(+0.94%) |
May 20, 2015 | 42.54 | 42.54 | 42.19 | 42.36 | 592,498 | -0.07(-0.16%) |
May 19, 2015 | 42.58 | 42.82 | 42.20 | 42.42 | 911,842 | -0.26(-0.61%) |
May 18, 2015 | 43.13 | 43.13 | 42.46 | 42.68 | 984,361 | -0.50(-1.15%) |
May 15, 2015 | 43.03 | 43.19 | 42.89 | 43.18 | 843,830 | +0.05(+0.12%) |
May 14, 2015 | 43.79 | 43.79 | 42.94 | 43.13 | 1,525,216 | -0.43(-0.99%) |
May 13, 2015 | 42.75 | 43.72 | 42.02 | 43.55 | 3,477,480 | +0.81(+1.90%) |
May 12, 2015 | 44.44 | 44.52 | 42.17 | 42.74 | 5,271,097 | -2.15(-4.80%) |
May 11, 2015 | 43.93 | 44.95 | 43.86 | 44.89 | 2,846,206 | -0.20(-0.44%) |
May 08, 2015 | 44.39 | 45.21 | 44.39 | 45.09 | 2,047,465 | +1.11(+2.52%) |
May 07, 2015 | 43.87 | 44.14 | 43.58 | 43.98 | 707,456 | -0.04(-0.08%) |
May 06, 2015 | 44.15 | 44.28 | 43.62 | 44.02 | 608,307 | +0.12(+0.27%) |
May 05, 2015 | 44.81 | 45.07 | 43.88 | 43.90 | 662,903 | -0.76(-1.71%) |
May 04, 2015 | 44.56 | 45.01 | 44.55 | 44.66 | 910,305 | +0.10(+0.23%) |