Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 32.48 | 32.48 | 32.03 | 32.30 | 317,796 | -0.19(-0.57%) |
Apr 28, 2016 | 32.74 | 32.91 | 32.44 | 32.48 | 187,366 | -0.48(-1.44%) |
Apr 27, 2016 | 32.79 | 33.03 | 32.77 | 32.96 | 257,176 | +0.12(+0.37%) |
Apr 26, 2016 | 32.59 | 32.85 | 32.59 | 32.84 | 193,477 | +0.29(+0.89%) |
Apr 25, 2016 | 32.49 | 32.56 | 32.40 | 32.55 | 320,427 | -0.05(-0.14%) |
Apr 22, 2016 | 32.64 | 32.74 | 32.48 | 32.60 | 337,374 | -0.02(-0.06%) |
Apr 21, 2016 | 32.90 | 32.91 | 32.59 | 32.62 | 225,473 | -0.16(-0.48%) |
Apr 20, 2016 | 32.74 | 32.90 | 32.61 | 32.77 | 1,611,214 | +0.02(+0.06%) |
Apr 19, 2016 | 32.83 | 32.99 | 32.62 | 32.75 | 466,685 | -0.02(-0.06%) |
Apr 18, 2016 | 32.50 | 32.77 | 32.50 | 32.77 | 906,579 | +0.22(+0.69%) |
Apr 15, 2016 | 32.46 | 32.58 | 32.41 | 32.55 | 280,879 | +0.08(+0.26%) |
Apr 14, 2016 | 32.68 | 32.68 | 32.41 | 32.47 | 460,695 | -0.19(-0.57%) |
Apr 13, 2016 | 32.17 | 32.67 | 32.17 | 32.65 | 345,732 | +0.63(+1.98%) |
Apr 12, 2016 | 31.84 | 32.08 | 31.73 | 32.02 | 229,169 | +0.20(+0.62%) |
Apr 11, 2016 | 32.10 | 32.24 | 31.82 | 31.82 | 471,225 | -0.14(-0.44%) |
Apr 08, 2016 | 32.17 | 32.17 | 31.87 | 31.96 | 454,391 | -0.04(-0.12%) |
Apr 07, 2016 | 32.36 | 32.44 | 31.84 | 32.00 | 338,396 | -0.49(-1.52%) |
Apr 06, 2016 | 32.20 | 32.51 | 32.13 | 32.49 | 306,854 | +0.28(+0.87%) |
Apr 05, 2016 | 32.27 | 32.36 | 32.16 | 32.21 | 320,708 | -0.26(-0.80%) |
Apr 04, 2016 | 32.88 | 32.90 | 32.46 | 32.48 | 920,881 | -0.40(-1.22%) |
Apr 01, 2016 | 32.65 | 32.90 | 32.49 | 32.88 | 406,202 | +0.07(+0.23%) |
Mar 31, 2016 | 32.80 | 32.91 | 32.71 | 32.80 | 229,599 | +0.02(+0.07%) |
Mar 30, 2016 | 32.84 | 32.91 | 32.69 | 32.78 | 344,354 | +0.07(+0.21%) |
Mar 29, 2016 | 32.22 | 32.71 | 32.22 | 32.71 | 578,191 | +0.43(+1.33%) |
Mar 28, 2016 | 32.14 | 32.41 | 32.06 | 32.28 | 1,235,216 | +0.25(+0.79%) |
Mar 24, 2016 | 31.90 | 32.03 | 32.03 | 32.03 | 324,863 | -0.01(-0.03%) |
Mar 23, 2016 | 32.30 | 32.30 | 32.04 | 32.04 | 301,610 | -0.33(-1.02%) |
Mar 22, 2016 | 32.38 | 32.49 | 32.21 | 32.37 | 347,896 | -0.16(-0.49%) |
Mar 21, 2016 | 32.51 | 32.66 | 32.42 | 32.52 | 315,867 | -0.04(-0.11%) |
Mar 18, 2016 | 32.50 | 32.72 | 32.46 | 32.56 | 376,259 | +0.15(+0.46%) |
Mar 17, 2016 | 32.21 | 32.51 | 32.14 | 32.41 | 519,952 | +0.16(+0.50%) |
Mar 16, 2016 | 31.91 | 32.27 | 31.90 | 32.25 | 422,247 | +0.26(+0.81%) |
Mar 15, 2016 | 32.01 | 32.10 | 31.90 | 31.99 | 146,340 | -0.19(-0.59%) |
Mar 14, 2016 | 32.08 | 32.26 | 32.07 | 32.18 | 292,724 | -0.00(-0.01%) |
Mar 11, 2016 | 31.91 | 32.20 | 31.87 | 32.18 | 180,447 | +0.52(+1.63%) |
Mar 10, 2016 | 31.78 | 31.91 | 31.35 | 31.67 | 355,053 | -0.01(-0.03%) |
Mar 09, 2016 | 31.62 | 31.71 | 31.43 | 31.68 | 265,671 | +0.24(+0.77%) |
Mar 08, 2016 | 31.68 | 31.72 | 31.41 | 31.44 | 279,212 | -0.38(-1.20%) |
Mar 07, 2016 | 31.70 | 31.97 | 31.64 | 31.82 | 1,391,130 | -0.03(-0.09%) |
Mar 04, 2016 | 31.76 | 31.97 | 31.70 | 31.85 | 285,452 | +0.07(+0.20%) |
Mar 03, 2016 | 31.39 | 31.80 | 31.37 | 31.78 | 371,013 | +0.34(+1.09%) |
Mar 02, 2016 | 31.31 | 31.45 | 31.18 | 31.44 | 217,032 | +0.03(+0.09%) |
Mar 01, 2016 | 30.98 | 31.41 | 30.86 | 31.41 | 466,982 | +0.66(+2.15%) |
Feb 29, 2016 | 30.82 | 31.08 | 30.75 | 30.75 | 315,260 | -0.08(-0.27%) |
Feb 26, 2016 | 30.95 | 30.95 | 30.70 | 30.83 | 285,579 | +0.07(+0.21%) |
Feb 25, 2016 | 30.51 | 30.78 | 30.24 | 30.77 | 172,057 | +0.39(+1.29%) |
Feb 24, 2016 | 29.90 | 30.42 | 29.66 | 30.38 | 511,387 | +0.20(+0.68%) |
Feb 23, 2016 | 30.22 | 30.43 | 30.10 | 30.17 | 239,755 | -0.05(-0.15%) |
Feb 22, 2016 | 29.91 | 30.25 | 29.91 | 30.22 | 385,524 | +0.57(+1.91%) |
Feb 19, 2016 | 29.54 | 29.66 | 29.28 | 29.65 | 1,542,432 | -0.07(-0.22%) |
Feb 18, 2016 | 29.89 | 29.89 | 29.52 | 29.72 | 1,298,435 | -0.20(-0.65%) |
Feb 17, 2016 | 29.42 | 29.98 | 29.42 | 29.91 | 573,947 | +0.76(+2.62%) |
Feb 16, 2016 | 28.69 | 29.16 | 28.59 | 29.15 | 775,684 | +0.76(+2.69%) |
Feb 12, 2016 | 28.01 | 28.39 | 28.39 | 28.39 | 2,358,890 | +0.61(+2.21%) |
Feb 11, 2016 | 27.70 | 27.99 | 27.51 | 27.77 | 922,332 | -0.23(-0.83%) |
Feb 10, 2016 | 28.08 | 28.44 | 27.99 | 28.00 | 864,370 | +0.07(+0.27%) |
Feb 09, 2016 | 27.68 | 28.16 | 27.60 | 27.93 | 2,066,368 | -0.06(-0.20%) |
Feb 08, 2016 | 28.26 | 28.27 | 27.58 | 27.99 | 854,423 | -0.60(-2.08%) |
Feb 05, 2016 | 29.26 | 29.26 | 28.52 | 28.58 | 4,998,971 | -0.79(-2.69%) |
Feb 04, 2016 | 29.28 | 29.52 | 29.09 | 29.37 | 451,767 | -0.14(-0.47%) |
Feb 03, 2016 | 29.74 | 29.74 | 28.93 | 29.51 | 1,215,413 | -0.07(-0.22%) |
Feb 02, 2016 | 29.97 | 30.12 | 29.48 | 29.58 | 565,339 | -0.57(-1.88%) |
Feb 01, 2016 | 29.82 | 30.31 | 29.68 | 30.14 | 480,103 | +0.14(+0.46%) |
Jan 29, 2016 | 29.28 | 30.00 | 29.28 | 30.00 | 857,191 | +0.76(+2.61%) |
Jan 28, 2016 | 29.60 | 29.60 | 29.01 | 29.24 | 251,060 | -0.04(-0.13%) |
Jan 27, 2016 | 29.51 | 29.81 | 29.14 | 29.28 | 221,901 | -0.32(-1.07%) |
Jan 26, 2016 | 29.15 | 29.64 | 29.09 | 29.59 | 375,311 | +0.58(+1.99%) |
Jan 25, 2016 | 29.31 | 29.43 | 28.98 | 29.02 | 386,139 | -0.44(-1.48%) |
Jan 22, 2016 | 29.43 | 29.66 | 29.26 | 29.45 | 482,503 | +0.46(+1.57%) |
Jan 21, 2016 | 28.80 | 29.37 | 28.66 | 29.00 | 656,942 | +0.30(+1.04%) |
Jan 20, 2016 | 28.45 | 28.97 | 27.71 | 28.70 | 2,092,239 | -0.15(-0.52%) |
Jan 19, 2016 | 29.23 | 29.27 | 28.55 | 28.85 | 1,938,974 | -0.06(-0.19%) |
Jan 15, 2016 | 28.67 | 28.91 | 28.91 | 28.91 | 857,045 | -0.47(-1.58%) |
Jan 14, 2016 | 29.34 | 29.62 | 28.77 | 29.37 | 2,396,672 | +0.06(+0.19%) |
Jan 13, 2016 | 30.37 | 30.37 | 29.24 | 29.32 | 460,701 | -0.95(-3.13%) |
Jan 12, 2016 | 30.20 | 30.46 | 29.87 | 30.26 | 431,927 | +0.29(+0.98%) |
Jan 11, 2016 | 29.95 | 30.04 | 29.59 | 29.97 | 500,712 | +0.19(+0.64%) |
Jan 08, 2016 | 30.46 | 30.48 | 29.70 | 29.78 | 605,527 | -0.47(-1.57%) |
Jan 07, 2016 | 30.36 | 30.73 | 30.18 | 30.25 | 1,005,981 | -0.61(-1.99%) |
Jan 06, 2016 | 30.81 | 31.01 | 30.65 | 30.87 | 352,346 | -0.40(-1.28%) |
Jan 05, 2016 | 31.34 | 31.40 | 31.10 | 31.27 | 1,444,106 | +0.02(+0.05%) |
Jan 04, 2016 | 31.20 | 31.25 | 30.95 | 31.25 | 1,507,043 | -0.46(-1.46%) |
Dec 31, 2015 | 31.87 | 31.71 | 31.71 | 31.71 | 285,681 | -0.27(-0.85%) |
Dec 30, 2015 | 32.21 | 32.22 | 31.98 | 31.99 | 182,806 | -0.25(-0.78%) |
Dec 29, 2015 | 32.06 | 32.30 | 32.06 | 32.24 | 258,161 | +0.31(+0.96%) |
Dec 28, 2015 | 31.85 | 31.94 | 31.64 | 31.93 | 566,963 | -0.03(-0.09%) |
Dec 24, 2015 | 32.00 | 31.96 | 31.96 | 31.96 | 185,365 | -0.09(-0.29%) |
Dec 23, 2015 | 31.94 | 32.07 | 31.85 | 32.05 | 291,641 | +0.24(+0.76%) |
Dec 22, 2015 | 31.64 | 31.88 | 31.49 | 31.81 | 653,597 | +0.28(+0.88%) |
Dec 21, 2015 | 31.56 | 31.64 | 31.35 | 31.53 | 355,824 | +0.13(+0.41%) |
Dec 18, 2015 | 31.70 | 31.73 | 31.39 | 31.40 | 274,595 | -0.40(-1.25%) |
Dec 17, 2015 | 32.42 | 32.46 | 31.80 | 31.80 | 284,881 | -0.57(-1.75%) |
Dec 16, 2015 | 32.06 | 32.42 | 31.98 | 32.37 | 592,267 | +0.49(+1.54%) |
Dec 15, 2015 | 31.86 | 32.06 | 31.80 | 31.87 | 240,394 | +0.22(+0.70%) |
Dec 14, 2015 | 31.71 | 31.92 | 31.34 | 31.65 | 363,162 | -0.04(-0.12%) |
Dec 11, 2015 | 31.92 | 32.03 | 31.60 | 31.69 | 205,787 | -0.61(-1.90%) |
Dec 10, 2015 | 32.18 | 32.45 | 32.18 | 32.30 | 156,462 | +0.13(+0.40%) |
Dec 09, 2015 | 32.40 | 32.76 | 31.99 | 32.17 | 191,312 | -0.36(-1.11%) |
Dec 08, 2015 | 32.38 | 32.72 | 32.34 | 32.53 | 128,734 | -0.17(-0.51%) |
Dec 07, 2015 | 32.76 | 32.76 | 32.51 | 32.70 | 230,110 | -0.14(-0.42%) |
Dec 04, 2015 | 32.36 | 32.89 | 32.36 | 32.84 | 194,801 | +0.56(+1.72%) |
Dec 03, 2015 | 32.84 | 32.84 | 32.11 | 32.28 | 242,681 | -0.45(-1.36%) |
Dec 02, 2015 | 32.97 | 33.05 | 32.66 | 32.73 | 456,167 | -0.27(-0.82%) |
Dec 01, 2015 | 32.83 | 33.01 | 32.76 | 33.00 | 543,660 | +0.29(+0.88%) |
Nov 30, 2015 | 33.08 | 33.08 | 32.65 | 32.71 | 348,173 | -0.31(-0.93%) |
Nov 27, 2015 | 33.05 | 33.09 | 32.89 | 33.02 | 54,825 | -0.05(-0.14%) |
Nov 25, 2015 | 32.91 | 33.06 | 33.06 | 33.06 | 195,707 | +0.16(+0.49%) |
Nov 24, 2015 | 32.61 | 32.98 | 32.52 | 32.90 | 187,009 | +0.07(+0.21%) |
Nov 23, 2015 | 32.58 | 32.94 | 32.58 | 32.83 | 359,629 | +0.17(+0.53%) |
Nov 20, 2015 | 32.59 | 32.73 | 32.57 | 32.66 | 529,498 | +0.30(+0.93%) |
Nov 19, 2015 | 32.32 | 32.44 | 32.27 | 32.36 | 370,795 | +0.03(+0.09%) |
Nov 18, 2015 | 31.87 | 32.35 | 31.72 | 32.33 | 373,859 | +0.58(+1.81%) |
Nov 17, 2015 | 31.83 | 32.10 | 31.67 | 31.75 | 402,910 | -0.01(-0.03%) |
Nov 16, 2015 | 31.33 | 31.78 | 31.26 | 31.76 | 405,144 | +0.35(+1.12%) |
Nov 13, 2015 | 32.12 | 32.14 | 31.40 | 31.41 | 234,485 | -1.00(-3.09%) |
Nov 12, 2015 | 32.67 | 32.76 | 32.41 | 32.41 | 195,929 | -0.46(-1.41%) |
Nov 11, 2015 | 33.20 | 33.20 | 32.81 | 32.88 | 586,692 | -0.32(-0.98%) |
Nov 10, 2015 | 32.82 | 33.20 | 32.81 | 33.20 | 280,127 | +0.32(+0.96%) |
Nov 09, 2015 | 33.22 | 33.22 | 32.65 | 32.89 | 356,672 | -0.41(-1.23%) |
Nov 06, 2015 | 33.26 | 33.35 | 33.11 | 33.29 | 222,154 | -0.06(-0.17%) |
Nov 05, 2015 | 33.29 | 33.39 | 33.08 | 33.35 | 259,241 | +0.12(+0.36%) |
Nov 04, 2015 | 33.49 | 33.49 | 33.07 | 33.23 | 542,330 | -0.23(-0.69%) |
Nov 03, 2015 | 33.34 | 33.57 | 33.33 | 33.46 | 813,259 | +0.06(+0.19%) |
Nov 02, 2015 | 33.18 | 33.45 | 33.07 | 33.40 | 1,053,095 | +0.23(+0.70%) |
Oct 30, 2015 | 33.07 | 33.34 | 33.02 | 33.16 | 312,000 | +0.06(+0.17%) |
Oct 29, 2015 | 33.13 | 33.15 | 32.86 | 33.11 | 277,606 | -0.06(-0.20%) |
Oct 28, 2015 | 32.77 | 33.17 | 32.69 | 33.17 | 422,209 | +0.45(+1.39%) |
Oct 27, 2015 | 32.89 | 33.16 | 32.53 | 32.72 | 181,202 | -0.29(-0.87%) |
Oct 26, 2015 | 32.73 | 33.05 | 32.72 | 33.01 | 273,887 | +0.29(+0.88%) |
Oct 23, 2015 | 33.11 | 33.11 | 32.53 | 32.72 | 492,065 | -0.24(-0.73%) |
Oct 22, 2015 | 32.90 | 33.08 | 32.77 | 32.96 | 273,483 | +0.18(+0.54%) |
Oct 21, 2015 | 33.10 | 33.17 | 32.75 | 32.78 | 126,615 | -0.23(-0.70%) |
Oct 20, 2015 | 33.02 | 33.23 | 32.95 | 33.02 | 333,530 | -0.04(-0.11%) |
Oct 19, 2015 | 32.82 | 33.06 | 32.82 | 33.05 | 281,481 | +0.15(+0.45%) |
Oct 16, 2015 | 32.76 | 32.91 | 32.72 | 32.90 | 211,013 | +0.18(+0.54%) |
Oct 15, 2015 | 32.46 | 32.73 | 32.27 | 32.73 | 248,642 | +0.32(+1.00%) |
Oct 14, 2015 | 32.84 | 32.92 | 32.32 | 32.40 | 235,709 | -0.45(-1.38%) |
Oct 13, 2015 | 33.02 | 33.26 | 32.83 | 32.86 | 317,332 | -0.32(-0.95%) |
Oct 12, 2015 | 33.14 | 33.25 | 33.04 | 33.17 | 383,811 | +0.07(+0.22%) |
Oct 09, 2015 | 33.13 | 33.14 | 32.92 | 33.10 | 379,379 | -0.01(-0.03%) |
Oct 08, 2015 | 32.70 | 33.20 | 32.70 | 33.11 | 349,389 | +0.37(+1.13%) |
Oct 07, 2015 | 32.57 | 32.77 | 32.40 | 32.74 | 436,802 | +0.26(+0.80%) |
Oct 06, 2015 | 32.76 | 32.85 | 32.37 | 32.48 | 370,065 | -0.30(-0.91%) |
Oct 05, 2015 | 32.41 | 32.81 | 32.41 | 32.77 | 703,739 | +0.58(+1.79%) |
Oct 02, 2015 | 31.49 | 32.21 | 31.29 | 32.20 | 315,039 | +0.37(+1.17%) |
Oct 01, 2015 | 31.82 | 31.95 | 31.44 | 31.83 | 395,918 | +0.03(+0.09%) |
Sep 30, 2015 | 31.46 | 31.84 | 31.41 | 31.80 | 621,141 | +0.70(+2.24%) |
Sep 29, 2015 | 31.35 | 31.45 | 30.91 | 31.10 | 730,979 | -0.22(-0.71%) |
Sep 28, 2015 | 32.21 | 32.21 | 31.24 | 31.33 | 484,784 | -1.03(-3.18%) |
Sep 25, 2015 | 32.62 | 32.67 | 32.22 | 32.36 | 220,671 | +0.01(+0.03%) |
Sep 24, 2015 | 32.27 | 32.39 | 31.94 | 32.35 | 181,451 | -0.13(-0.40%) |
Sep 23, 2015 | 32.54 | 32.61 | 32.35 | 32.48 | 121,539 | -0.06(-0.20%) |
Sep 22, 2015 | 32.61 | 32.63 | 32.31 | 32.54 | 246,114 | -0.43(-1.29%) |
Sep 21, 2015 | 33.04 | 33.31 | 32.83 | 32.97 | 411,898 | +0.07(+0.23%) |
Sep 18, 2015 | 33.02 | 33.28 | 32.83 | 32.89 | 286,904 | -0.55(-1.63%) |
Sep 17, 2015 | 33.31 | 33.89 | 33.31 | 33.44 | 651,236 | +0.14(+0.42%) |
Sep 16, 2015 | 32.88 | 33.33 | 32.82 | 33.30 | 281,932 | +0.44(+1.32%) |
Sep 15, 2015 | 32.62 | 32.93 | 32.43 | 32.87 | 426,635 | +0.32(+1.00%) |
Sep 14, 2015 | 32.66 | 32.67 | 32.46 | 32.54 | 301,292 | -0.15(-0.45%) |
Sep 11, 2015 | 32.35 | 32.70 | 32.28 | 32.69 | 406,537 | +0.19(+0.60%) |
Sep 10, 2015 | 32.41 | 32.70 | 32.35 | 32.50 | 352,988 | -0.06(-0.20%) |
Sep 09, 2015 | 33.18 | 33.22 | 32.49 | 32.56 | 437,559 | -0.34(-1.04%) |
Sep 08, 2015 | 32.66 | 32.94 | 32.50 | 32.90 | 419,754 | +0.74(+2.30%) |
Sep 04, 2015 | 32.08 | 32.16 | 32.16 | 32.16 | 281,622 | -0.31(-0.94%) |
Sep 03, 2015 | 32.43 | 32.81 | 32.38 | 32.47 | 531,885 | +0.14(+0.43%) |
Sep 02, 2015 | 32.14 | 32.33 | 31.86 | 32.33 | 456,571 | +0.54(+1.69%) |
Sep 01, 2015 | 31.91 | 32.29 | 31.62 | 31.79 | 1,407,876 | -0.85(-2.61%) |
Aug 31, 2015 | 32.69 | 32.96 | 32.56 | 32.64 | 1,111,937 | -0.17(-0.51%) |
Aug 28, 2015 | 32.63 | 32.95 | 32.61 | 32.81 | 300,953 | +0.09(+0.28%) |
Aug 27, 2015 | 32.34 | 32.89 | 32.13 | 32.72 | 957,715 | +0.73(+2.29%) |
Aug 26, 2015 | 31.68 | 32.04 | 31.04 | 31.99 | 1,116,756 | +0.93(+2.98%) |
Aug 25, 2015 | 32.18 | 32.18 | 31.05 | 31.06 | 1,367,659 | -0.10(-0.33%) |
Aug 24, 2015 | 29.99 | 32.14 | 17.67 | 31.16 | 1,771,707 | -1.17(-3.61%) |
Aug 21, 2015 | 32.97 | 33.14 | 32.32 | 32.33 | 1,169,828 | -1.03(-3.08%) |
Aug 20, 2015 | 33.98 | 33.98 | 33.34 | 33.36 | 262,616 | -0.87(-2.54%) |
Aug 19, 2015 | 34.28 | 34.45 | 34.03 | 34.23 | 256,968 | -0.17(-0.48%) |
Aug 18, 2015 | 34.44 | 34.54 | 34.32 | 34.39 | 357,047 | -0.02(-0.05%) |
Aug 17, 2015 | 34.08 | 34.44 | 33.97 | 34.41 | 455,633 | +0.27(+0.79%) |
Aug 14, 2015 | 34.01 | 34.17 | 33.95 | 34.14 | 488,613 | +0.13(+0.38%) |
Aug 13, 2015 | 33.74 | 34.21 | 33.72 | 34.01 | 313,983 | +0.29(+0.85%) |
Aug 12, 2015 | 33.69 | 33.82 | 33.20 | 33.73 | 342,558 | -0.20(-0.60%) |
Aug 11, 2015 | 34.00 | 34.10 | 33.79 | 33.93 | 362,545 | -0.33(-0.97%) |
Aug 10, 2015 | 34.04 | 34.36 | 34.04 | 34.26 | 435,835 | +0.39(+1.15%) |
Aug 07, 2015 | 33.84 | 33.92 | 33.59 | 33.88 | 319,999 | +0.05(+0.14%) |
Aug 06, 2015 | 34.44 | 34.51 | 33.55 | 33.83 | 449,731 | -0.62(-1.80%) |
Aug 05, 2015 | 34.57 | 34.69 | 34.36 | 34.45 | 264,115 | +0.05(+0.13%) |
Aug 04, 2015 | 34.36 | 34.54 | 34.30 | 34.40 | 1,212,171 | +0.07(+0.22%) |
Aug 03, 2015 | 34.71 | 34.71 | 34.13 | 34.33 | 2,684,993 | -0.19(-0.54%) |
Jul 31, 2015 | 34.50 | 34.65 | 34.38 | 34.51 | 845,629 | +0.13(+0.38%) |
Jul 30, 2015 | 34.14 | 34.42 | 34.03 | 34.38 | 429,601 | +0.21(+0.62%) |
Jul 29, 2015 | 33.89 | 34.19 | 33.81 | 34.17 | 486,772 | +0.33(+0.99%) |
Jul 28, 2015 | 33.63 | 33.89 | 33.38 | 33.84 | 585,804 | +0.37(+1.11%) |
Jul 27, 2015 | 33.65 | 33.75 | 33.41 | 33.47 | 425,374 | -0.37(-1.09%) |
Jul 24, 2015 | 34.37 | 34.37 | 33.77 | 33.84 | 502,341 | -0.31(-0.92%) |
Jul 23, 2015 | 34.46 | 34.53 | 34.13 | 34.15 | 517,350 | -0.23(-0.67%) |
Jul 22, 2015 | 34.13 | 34.40 | 34.13 | 34.38 | 626,505 | +0.16(+0.46%) |
Jul 21, 2015 | 34.32 | 34.47 | 34.15 | 34.23 | 477,322 | -0.14(-0.40%) |
Jul 20, 2015 | 34.44 | 34.47 | 34.34 | 34.37 | 661,208 | +0.02(+0.05%) |
Jul 17, 2015 | 34.58 | 34.59 | 34.27 | 34.35 | 729,761 | -0.22(-0.64%) |
Jul 16, 2015 | 34.60 | 34.63 | 34.46 | 34.57 | 796,898 | +0.13(+0.38%) |
Jul 15, 2015 | 34.53 | 34.54 | 34.38 | 34.44 | 603,799 | -0.11(-0.32%) |
Jul 14, 2015 | 34.54 | 34.62 | 34.46 | 34.55 | 493,848 | +0.02(+0.05%) |
Jul 13, 2015 | 34.27 | 34.54 | 34.27 | 34.53 | 610,907 | +0.49(+1.44%) |
Jul 10, 2015 | 33.92 | 34.09 | 33.83 | 34.04 | 577,381 | +0.46(+1.38%) |
Jul 09, 2015 | 33.88 | 33.91 | 33.53 | 33.58 | 608,178 | +0.05(+0.14%) |
Jul 08, 2015 | 33.89 | 33.98 | 33.46 | 33.53 | 297,644 | -0.62(-1.82%) |
Jul 07, 2015 | 33.97 | 34.15 | 33.49 | 34.15 | 381,523 | +0.19(+0.57%) |
Jul 06, 2015 | 33.75 | 34.16 | 33.73 | 33.96 | 418,663 | -0.05(-0.14%) |
Jul 02, 2015 | 34.14 | 34.01 | 34.01 | 34.01 | 1,377,770 | -0.11(-0.33%) |
Jul 01, 2015 | 34.07 | 34.13 | 33.93 | 34.12 | 2,067,583 | +0.31(+0.90%) |
Jun 30, 2015 | 34.02 | 34.04 | 33.69 | 33.81 | 866,254 | +0.02(+0.05%) |
Jun 29, 2015 | 34.44 | 34.46 | 33.75 | 33.79 | 543,415 | -0.89(-2.56%) |
Jun 26, 2015 | 34.57 | 34.73 | 34.51 | 34.68 | 249,646 | +0.20(+0.59%) |
Jun 25, 2015 | 34.62 | 34.66 | 34.44 | 34.48 | 333,293 | -0.06(-0.16%) |
Jun 24, 2015 | 34.78 | 34.85 | 34.50 | 34.53 | 411,222 | -0.23(-0.67%) |
Jun 23, 2015 | 34.69 | 34.78 | 34.68 | 34.77 | 334,509 | +0.15(+0.43%) |
Jun 22, 2015 | 34.65 | 34.73 | 34.60 | 34.62 | 615,784 | +0.16(+0.46%) |
Jun 19, 2015 | 34.49 | 34.60 | 34.40 | 34.46 | 273,253 | -0.03(-0.08%) |
Jun 18, 2015 | 34.20 | 34.62 | 34.20 | 34.49 | 524,353 | +0.31(+0.92%) |
Jun 17, 2015 | 34.12 | 34.25 | 33.98 | 34.18 | 582,733 | +0.10(+0.30%) |
Jun 16, 2015 | 33.84 | 34.07 | 33.83 | 34.07 | 352,054 | +0.29(+0.85%) |
Jun 15, 2015 | 33.94 | 33.94 | 33.69 | 33.79 | 277,725 | -0.26(-0.76%) |
Jun 12, 2015 | 33.99 | 34.11 | 33.92 | 34.05 | 379,412 | -0.03(-0.08%) |
Jun 11, 2015 | 34.00 | 34.21 | 34.00 | 34.07 | 400,012 | +0.08(+0.24%) |
Jun 10, 2015 | 33.88 | 34.05 | 33.83 | 33.99 | 484,152 | +0.26(+0.77%) |
Jun 09, 2015 | 33.76 | 33.85 | 33.55 | 33.73 | 366,515 | -0.04(-0.11%) |
Jun 08, 2015 | 34.02 | 34.02 | 33.76 | 33.77 | 232,150 | -0.27(-0.80%) |
Jun 05, 2015 | 34.08 | 34.08 | 33.85 | 34.04 | 372,416 | -0.03(-0.09%) |
Jun 04, 2015 | 34.19 | 34.30 | 34.05 | 34.07 | 612,718 | -0.20(-0.59%) |
Jun 03, 2015 | 34.04 | 34.33 | 33.97 | 34.28 | 1,413,539 | +0.31(+0.92%) |
Jun 02, 2015 | 33.83 | 34.11 | 33.78 | 33.96 | 1,228,858 | +0.09(+0.27%) |
Jun 01, 2015 | 33.90 | 34.01 | 33.70 | 33.87 | 396,741 | +0.09(+0.27%) |
May 29, 2015 | 34.03 | 34.07 | 33.73 | 33.78 | 220,172 | -0.27(-0.79%) |
May 28, 2015 | 33.97 | 34.06 | 33.90 | 34.05 | 212,793 | +0.02(+0.05%) |
May 27, 2015 | 33.86 | 34.06 | 33.81 | 34.03 | 213,574 | +0.23(+0.68%) |
May 26, 2015 | 34.12 | 34.16 | 33.74 | 33.80 | 366,980 | -0.35(-1.03%) |
May 22, 2015 | 34.21 | 34.15 | 34.15 | 34.15 | 255,612 | -0.06(-0.19%) |
May 21, 2015 | 34.06 | 34.28 | 33.98 | 34.21 | 254,254 | +0.15(+0.43%) |
May 20, 2015 | 34.08 | 34.16 | 33.91 | 34.06 | 305,122 | -0.03(-0.08%) |
May 19, 2015 | 34.15 | 34.24 | 34.06 | 34.09 | 481,270 | -0.06(-0.19%) |
May 18, 2015 | 34.00 | 34.18 | 33.93 | 34.16 | 337,720 | +0.18(+0.54%) |
May 15, 2015 | 33.75 | 33.97 | 33.74 | 33.97 | 291,704 | +0.25(+0.74%) |
May 14, 2015 | 33.78 | 33.83 | 33.53 | 33.72 | 315,897 | +0.06(+0.16%) |
May 13, 2015 | 33.79 | 33.92 | 33.62 | 33.67 | 292,398 | -0.11(-0.33%) |
May 12, 2015 | 33.79 | 33.91 | 33.57 | 33.78 | 448,982 | -0.18(-0.52%) |
May 11, 2015 | 33.96 | 34.14 | 33.94 | 33.95 | 253,443 | -0.01(-0.03%) |
May 08, 2015 | 33.98 | 34.19 | 33.96 | 33.96 | 178,428 | +0.25(+0.74%) |
May 07, 2015 | 33.44 | 33.76 | 33.44 | 33.71 | 450,088 | +0.23(+0.69%) |
May 06, 2015 | 33.66 | 33.67 | 33.28 | 33.48 | 667,310 | -0.10(-0.30%) |
May 05, 2015 | 33.94 | 34.01 | 33.58 | 33.58 | 293,593 | -0.39(-1.14%) |
May 04, 2015 | 33.99 | 34.14 | 33.90 | 33.97 | 399,575 | +0.06(+0.16%) |