Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 29.74 | 29.99 | 29.61 | 29.82 | 231,623 | +0.19(+0.63%) |
May 27, 2016 | 29.67 | 29.64 | 29.64 | 29.64 | 277,870 | -0.01(-0.03%) |
May 26, 2016 | 29.96 | 30.07 | 29.65 | 29.65 | 128,974 | -0.24(-0.81%) |
May 25, 2016 | 29.85 | 30.06 | 29.75 | 29.89 | 114,688 | +0.09(+0.30%) |
May 24, 2016 | 29.20 | 29.85 | 29.15 | 29.80 | 190,679 | +0.72(+2.49%) |
May 23, 2016 | 29.11 | 29.46 | 28.99 | 29.07 | 172,846 | -0.06(-0.21%) |
May 20, 2016 | 29.05 | 29.45 | 28.96 | 29.14 | 275,753 | +0.12(+0.40%) |
May 19, 2016 | 29.24 | 29.27 | 28.58 | 29.02 | 201,876 | -0.34(-1.15%) |
May 18, 2016 | 29.12 | 29.81 | 28.92 | 29.36 | 205,678 | +0.23(+0.79%) |
May 17, 2016 | 29.53 | 29.89 | 28.98 | 29.13 | 269,372 | -0.43(-1.44%) |
May 16, 2016 | 29.27 | 29.79 | 29.24 | 29.55 | 207,391 | +0.41(+1.40%) |
May 13, 2016 | 29.58 | 29.68 | 28.99 | 29.15 | 182,832 | -0.53(-1.80%) |
May 12, 2016 | 30.04 | 30.17 | 29.52 | 29.68 | 175,687 | -0.15(-0.51%) |
May 11, 2016 | 30.37 | 30.39 | 29.70 | 29.83 | 237,534 | -0.49(-1.61%) |
May 10, 2016 | 29.86 | 30.37 | 29.77 | 30.32 | 200,126 | +0.51(+1.70%) |
May 09, 2016 | 29.93 | 30.04 | 29.74 | 29.81 | 331,743 | -0.18(-0.59%) |
May 06, 2016 | 29.20 | 29.99 | 29.13 | 29.99 | 311,446 | +0.61(+2.09%) |
May 05, 2016 | 29.40 | 29.55 | 29.21 | 29.38 | 334,202 | +0.09(+0.30%) |
May 04, 2016 | 29.39 | 29.70 | 29.09 | 29.29 | 276,608 | -0.24(-0.81%) |
May 03, 2016 | 29.26 | 29.57 | 29.16 | 29.53 | 312,759 | -0.03(-0.09%) |
May 02, 2016 | 28.91 | 29.55 | 28.78 | 29.55 | 320,932 | +0.65(+2.25%) |
Apr 29, 2016 | 29.34 | 29.36 | 28.86 | 28.91 | 348,683 | -0.46(-1.58%) |
Apr 28, 2016 | 30.23 | 30.58 | 29.31 | 29.37 | 383,185 | -0.93(-3.08%) |
Apr 27, 2016 | 29.06 | 30.33 | 29.06 | 30.30 | 790,936 | +1.13(+3.87%) |
Apr 26, 2016 | 29.71 | 29.80 | 28.26 | 29.17 | 1,437,562 | -3.57(-10.90%) |
Apr 25, 2016 | 33.17 | 33.29 | 32.45 | 32.74 | 253,668 | -0.63(-1.89%) |
Apr 22, 2016 | 33.10 | 33.59 | 33.00 | 33.37 | 203,119 | +0.30(+0.91%) |
Apr 21, 2016 | 33.05 | 33.22 | 32.93 | 33.07 | 200,219 | +0.05(+0.16%) |
Apr 20, 2016 | 32.87 | 33.18 | 32.74 | 33.02 | 126,386 | +0.06(+0.19%) |
Apr 19, 2016 | 33.50 | 33.50 | 32.54 | 32.95 | 289,263 | -0.38(-1.15%) |
Apr 18, 2016 | 33.00 | 33.38 | 32.79 | 33.34 | 217,498 | +0.29(+0.89%) |
Apr 15, 2016 | 32.86 | 33.13 | 32.63 | 33.04 | 203,819 | +0.08(+0.24%) |
Apr 14, 2016 | 32.90 | 33.14 | 32.50 | 32.96 | 221,018 | +0.10(+0.30%) |
Apr 13, 2016 | 32.25 | 32.87 | 32.14 | 32.86 | 243,423 | +0.73(+2.27%) |
Apr 12, 2016 | 31.79 | 32.24 | 31.50 | 32.13 | 241,194 | +0.44(+1.38%) |
Apr 11, 2016 | 31.86 | 32.18 | 31.57 | 31.70 | 254,682 | +0.13(+0.42%) |
Apr 08, 2016 | 31.21 | 31.84 | 31.05 | 31.57 | 440,125 | +0.68(+2.19%) |
Apr 07, 2016 | 30.23 | 31.56 | 29.89 | 30.89 | 850,110 | +1.25(+4.20%) |
Apr 06, 2016 | 29.71 | 29.88 | 29.40 | 29.64 | 349,577 | -0.08(-0.27%) |
Apr 05, 2016 | 29.95 | 30.00 | 29.67 | 29.72 | 207,463 | -0.49(-1.62%) |
Apr 04, 2016 | 30.79 | 30.91 | 30.04 | 30.21 | 298,241 | -0.68(-2.22%) |
Apr 01, 2016 | 30.86 | 31.04 | 30.57 | 30.90 | 171,008 | -0.27(-0.86%) |
Mar 31, 2016 | 31.39 | 31.41 | 31.13 | 31.17 | 215,211 | -0.17(-0.54%) |
Mar 30, 2016 | 31.43 | 31.52 | 31.21 | 31.33 | 189,410 | +0.04(+0.14%) |
Mar 29, 2016 | 30.75 | 31.36 | 30.02 | 31.29 | 229,157 | +0.42(+1.35%) |
Mar 28, 2016 | 31.00 | 31.01 | 30.49 | 30.87 | 111,816 | -0.13(-0.43%) |
Mar 24, 2016 | 30.74 | 31.00 | 31.00 | 31.00 | 110,827 | +0.05(+0.17%) |
Mar 23, 2016 | 31.15 | 31.38 | 30.75 | 30.95 | 271,215 | -0.30(-0.97%) |
Mar 22, 2016 | 31.37 | 31.61 | 30.83 | 31.25 | 206,634 | -0.28(-0.90%) |
Mar 21, 2016 | 31.57 | 31.86 | 31.51 | 31.54 | 136,234 | -0.12(-0.37%) |
Mar 18, 2016 | 31.86 | 31.86 | 31.36 | 31.65 | 498,927 | +0.17(+0.54%) |
Mar 17, 2016 | 30.54 | 31.70 | 30.26 | 31.49 | 213,223 | +1.00(+3.27%) |
Mar 16, 2016 | 30.20 | 30.62 | 30.05 | 30.49 | 134,530 | +0.26(+0.85%) |
Mar 15, 2016 | 30.59 | 30.59 | 30.20 | 30.23 | 142,782 | -0.60(-1.96%) |
Mar 14, 2016 | 30.87 | 31.02 | 30.63 | 30.84 | 99,152 | -0.23(-0.74%) |
Mar 11, 2016 | 30.59 | 31.21 | 30.52 | 31.07 | 160,165 | +0.71(+2.34%) |
Mar 10, 2016 | 30.80 | 30.80 | 29.94 | 30.36 | 151,078 | -0.42(-1.36%) |
Mar 09, 2016 | 30.84 | 31.07 | 30.57 | 30.77 | 129,467 | +0.11(+0.35%) |
Mar 08, 2016 | 31.09 | 31.09 | 30.48 | 30.67 | 132,282 | -0.57(-1.82%) |
Mar 07, 2016 | 31.29 | 31.41 | 30.94 | 31.24 | 238,113 | -0.17(-0.54%) |
Mar 04, 2016 | 31.10 | 31.35 | 31.05 | 31.41 | 186,436 | +0.32(+1.03%) |
Mar 03, 2016 | 31.01 | 31.32 | 30.90 | 31.09 | 216,595 | +0.09(+0.29%) |
Mar 02, 2016 | 30.97 | 31.04 | 30.71 | 31.00 | 250,112 | -0.07(-0.23%) |
Mar 01, 2016 | 30.84 | 31.09 | 30.46 | 31.07 | 173,406 | +0.54(+1.78%) |
Feb 29, 2016 | 30.92 | 31.09 | 30.51 | 30.52 | 277,334 | -0.37(-1.21%) |
Feb 26, 2016 | 30.80 | 31.34 | 30.67 | 30.90 | 343,956 | +0.21(+0.70%) |
Feb 25, 2016 | 30.47 | 30.71 | 29.93 | 30.68 | 305,925 | +0.22(+0.73%) |
Feb 24, 2016 | 29.47 | 30.62 | 29.19 | 30.46 | 332,356 | +0.63(+2.12%) |
Feb 23, 2016 | 29.89 | 30.10 | 29.42 | 29.83 | 402,366 | -0.12(-0.42%) |
Feb 22, 2016 | 30.47 | 30.89 | 29.82 | 29.96 | 804,576 | -0.15(-0.50%) |
Feb 19, 2016 | 28.89 | 30.81 | 28.89 | 30.11 | 949,667 | +1.96(+6.96%) |
Feb 18, 2016 | 27.34 | 28.24 | 27.24 | 28.15 | 1,211,958 | +0.82(+3.02%) |
Feb 17, 2016 | 27.66 | 27.74 | 27.32 | 27.32 | 633,483 | -0.16(-0.58%) |
Feb 16, 2016 | 27.32 | 27.67 | 27.06 | 27.48 | 677,146 | +0.44(+1.64%) |
Feb 12, 2016 | 27.38 | 27.04 | 27.04 | 27.04 | 542,239 | -0.17(-0.62%) |
Feb 11, 2016 | 26.78 | 27.36 | 26.65 | 27.21 | 252,539 | -0.02(-0.07%) |
Feb 10, 2016 | 27.55 | 27.66 | 27.21 | 27.22 | 367,644 | -0.22(-0.81%) |
Feb 09, 2016 | 27.11 | 27.61 | 27.08 | 27.45 | 302,001 | -0.03(-0.10%) |
Feb 08, 2016 | 27.19 | 27.67 | 26.99 | 27.47 | 390,531 | +0.01(+0.03%) |
Feb 05, 2016 | 27.72 | 27.90 | 27.44 | 27.46 | 513,320 | -0.40(-1.43%) |
Feb 04, 2016 | 27.64 | 28.43 | 27.53 | 27.86 | 416,663 | +0.19(+0.67%) |
Feb 03, 2016 | 27.94 | 27.94 | 27.17 | 27.68 | 252,498 | +0.04(+0.16%) |
Feb 02, 2016 | 28.21 | 28.24 | 27.58 | 27.63 | 207,538 | -0.91(-3.20%) |
Feb 01, 2016 | 28.57 | 28.73 | 28.19 | 28.55 | 172,742 | -0.27(-0.95%) |
Jan 29, 2016 | 27.92 | 28.88 | 27.84 | 28.82 | 348,889 | +0.98(+3.50%) |
Jan 28, 2016 | 28.10 | 28.36 | 27.66 | 27.85 | 96,237 | +0.05(+0.19%) |
Jan 27, 2016 | 27.88 | 28.32 | 27.63 | 27.79 | 195,464 | -0.22(-0.79%) |
Jan 26, 2016 | 27.46 | 28.09 | 27.46 | 28.01 | 224,568 | +0.76(+2.80%) |
Jan 25, 2016 | 27.80 | 27.91 | 27.16 | 27.25 | 157,799 | -0.71(-2.54%) |
Jan 22, 2016 | 27.77 | 28.32 | 27.51 | 27.96 | 155,992 | +0.59(+2.17%) |
Jan 21, 2016 | 27.85 | 27.95 | 27.30 | 27.37 | 251,423 | -0.45(-1.63%) |
Jan 20, 2016 | 27.35 | 28.18 | 26.98 | 27.82 | 237,162 | +0.10(+0.35%) |
Jan 19, 2016 | 28.25 | 28.25 | 27.34 | 27.72 | 229,447 | -0.20(-0.70%) |
Jan 15, 2016 | 27.54 | 27.92 | 27.92 | 27.92 | 352,957 | -0.54(-1.90%) |
Jan 14, 2016 | 28.24 | 28.79 | 27.68 | 28.46 | 221,600 | +0.40(+1.42%) |
Jan 13, 2016 | 29.24 | 29.54 | 27.95 | 28.06 | 257,388 | -1.18(-4.03%) |
Jan 12, 2016 | 29.72 | 30.08 | 28.67 | 29.24 | 342,025 | +0.37(+1.29%) |
Jan 11, 2016 | 28.79 | 28.94 | 28.11 | 28.86 | 172,543 | +0.27(+0.93%) |
Jan 08, 2016 | 29.12 | 29.12 | 28.54 | 28.60 | 258,846 | -0.34(-1.16%) |
Jan 07, 2016 | 29.40 | 29.56 | 28.87 | 28.94 | 264,485 | -1.08(-3.60%) |
Jan 06, 2016 | 29.78 | 30.07 | 29.70 | 30.02 | 258,352 | -0.23(-0.76%) |
Jan 05, 2016 | 30.43 | 30.49 | 30.03 | 30.25 | 230,492 | -0.17(-0.55%) |
Jan 04, 2016 | 30.74 | 31.13 | 30.19 | 30.42 | 312,874 | -0.96(-3.05%) |
Dec 31, 2015 | 31.77 | 31.37 | 31.37 | 31.37 | 171,684 | -0.39(-1.23%) |
Dec 30, 2015 | 31.90 | 32.08 | 31.70 | 31.76 | 94,733 | -0.18(-0.56%) |
Dec 29, 2015 | 31.75 | 31.98 | 31.33 | 31.94 | 209,366 | +0.39(+1.24%) |
Dec 28, 2015 | 31.61 | 31.61 | 31.24 | 31.55 | 251,763 | -0.23(-0.73%) |
Dec 24, 2015 | 31.74 | 31.78 | 31.78 | 31.78 | 84,375 | +0.04(+0.14%) |
Dec 23, 2015 | 31.43 | 31.88 | 31.37 | 31.74 | 216,132 | +0.34(+1.07%) |
Dec 22, 2015 | 31.36 | 31.42 | 30.68 | 31.40 | 325,666 | +0.14(+0.45%) |
Dec 21, 2015 | 31.06 | 31.45 | 30.97 | 31.26 | 182,607 | +0.26(+0.83%) |
Dec 18, 2015 | 31.47 | 31.53 | 30.87 | 31.00 | 1,046,303 | -0.79(-2.48%) |
Dec 17, 2015 | 32.26 | 32.36 | 31.79 | 31.79 | 177,859 | -0.45(-1.40%) |
Dec 16, 2015 | 32.00 | 32.36 | 31.78 | 32.24 | 93,805 | +0.43(+1.37%) |
Dec 15, 2015 | 31.84 | 32.04 | 31.43 | 31.81 | 200,381 | +0.12(+0.36%) |
Dec 14, 2015 | 31.48 | 31.99 | 31.36 | 31.69 | 335,504 | +0.27(+0.87%) |
Dec 11, 2015 | 31.57 | 31.81 | 30.97 | 31.42 | 194,151 | -0.70(-2.18%) |
Dec 10, 2015 | 31.91 | 32.26 | 31.89 | 32.12 | 118,980 | +0.22(+0.69%) |
Dec 09, 2015 | 32.23 | 32.67 | 31.78 | 31.90 | 141,177 | -0.40(-1.24%) |
Dec 08, 2015 | 32.60 | 32.85 | 32.22 | 32.30 | 151,498 | -0.82(-2.49%) |
Dec 07, 2015 | 33.61 | 33.61 | 32.98 | 33.12 | 172,275 | -0.63(-1.86%) |
Dec 04, 2015 | 33.40 | 33.81 | 33.36 | 33.75 | 106,033 | +0.35(+1.03%) |
Dec 03, 2015 | 33.92 | 34.08 | 33.24 | 33.40 | 121,941 | -0.43(-1.28%) |
Dec 02, 2015 | 34.10 | 34.20 | 33.78 | 33.84 | 136,308 | -0.27(-0.81%) |
Dec 01, 2015 | 34.25 | 34.27 | 33.78 | 34.11 | 183,510 | -0.04(-0.10%) |
Nov 30, 2015 | 34.33 | 34.44 | 33.94 | 34.15 | 201,206 | -0.15(-0.44%) |
Nov 27, 2015 | 34.21 | 34.41 | 34.08 | 34.30 | 62,852 | +0.07(+0.21%) |
Nov 25, 2015 | 34.27 | 34.23 | 34.23 | 34.23 | 89,790 | -0.04(-0.10%) |
Nov 24, 2015 | 33.62 | 34.39 | 32.91 | 34.26 | 151,658 | +0.51(+1.50%) |
Nov 23, 2015 | 34.13 | 34.18 | 33.58 | 33.76 | 198,202 | -0.35(-1.04%) |
Nov 20, 2015 | 33.72 | 34.26 | 33.14 | 34.11 | 459,568 | +0.55(+1.63%) |
Nov 19, 2015 | 33.64 | 33.77 | 33.35 | 33.56 | 217,312 | -0.07(-0.21%) |
Nov 18, 2015 | 33.40 | 33.66 | 33.18 | 33.64 | 334,011 | +0.42(+1.28%) |
Nov 17, 2015 | 33.92 | 33.92 | 33.19 | 33.21 | 211,835 | -0.66(-1.96%) |
Nov 16, 2015 | 33.51 | 33.95 | 33.49 | 33.87 | 213,395 | +0.27(+0.79%) |
Nov 13, 2015 | 33.58 | 34.17 | 33.32 | 33.61 | 318,055 | -0.11(-0.34%) |
Nov 12, 2015 | 34.41 | 34.50 | 33.67 | 33.72 | 283,515 | -0.95(-2.73%) |
Nov 11, 2015 | 34.45 | 34.92 | 34.31 | 34.67 | 291,257 | +0.32(+0.93%) |
Nov 10, 2015 | 33.84 | 34.41 | 33.84 | 34.35 | 250,348 | +0.34(+1.01%) |
Nov 09, 2015 | 34.21 | 34.32 | 33.85 | 34.01 | 322,793 | -0.25(-0.72%) |
Nov 06, 2015 | 34.02 | 34.33 | 33.59 | 34.25 | 147,579 | +0.04(+0.10%) |
Nov 05, 2015 | 33.88 | 34.34 | 33.64 | 34.22 | 241,904 | +0.38(+1.12%) |
Nov 04, 2015 | 34.13 | 34.43 | 33.59 | 33.84 | 278,942 | -0.23(-0.67%) |
Nov 03, 2015 | 34.03 | 34.27 | 33.80 | 34.07 | 368,229 | -0.06(-0.18%) |
Nov 02, 2015 | 33.23 | 34.31 | 33.23 | 34.13 | 429,704 | +0.91(+2.74%) |
Oct 30, 2015 | 33.11 | 33.50 | 33.03 | 33.22 | 321,341 | +0.17(+0.51%) |
Oct 29, 2015 | 32.49 | 33.33 | 32.49 | 33.05 | 354,294 | +0.37(+1.14%) |
Oct 28, 2015 | 31.13 | 32.70 | 31.13 | 32.68 | 412,071 | +1.60(+5.15%) |
Oct 27, 2015 | 31.39 | 31.59 | 30.89 | 31.08 | 391,829 | -0.56(-1.76%) |
Oct 26, 2015 | 31.15 | 31.89 | 30.73 | 31.64 | 739,100 | +0.49(+1.56%) |
Oct 23, 2015 | 29.16 | 32.02 | 29.16 | 31.15 | 667,655 | -2.74(-8.08%) |
Oct 22, 2015 | 33.34 | 34.19 | 33.34 | 33.89 | 457,925 | +0.79(+2.38%) |
Oct 21, 2015 | 33.72 | 33.82 | 33.08 | 33.11 | 291,821 | -0.44(-1.32%) |
Oct 20, 2015 | 33.57 | 33.87 | 33.38 | 33.55 | 339,894 | -0.12(-0.37%) |
Oct 19, 2015 | 33.53 | 33.73 | 33.46 | 33.67 | 222,532 | -0.04(-0.11%) |
Oct 16, 2015 | 33.98 | 34.26 | 33.37 | 33.71 | 193,918 | -0.14(-0.42%) |
Oct 15, 2015 | 34.14 | 34.14 | 33.04 | 33.85 | 553,988 | -0.15(-0.44%) |
Oct 14, 2015 | 33.87 | 34.54 | 33.78 | 34.00 | 494,789 | +0.05(+0.16%) |
Oct 13, 2015 | 34.41 | 34.75 | 33.95 | 33.95 | 150,676 | -0.64(-1.84%) |
Oct 12, 2015 | 34.60 | 35.12 | 34.29 | 34.58 | 516,425 | +0.06(+0.18%) |
Oct 09, 2015 | 34.60 | 34.88 | 34.16 | 34.52 | 234,652 | +0.08(+0.23%) |
Oct 08, 2015 | 33.41 | 34.49 | 33.41 | 34.44 | 249,462 | +1.00(+2.99%) |
Oct 07, 2015 | 33.31 | 33.99 | 33.14 | 33.44 | 321,072 | +0.28(+0.85%) |
Oct 06, 2015 | 33.12 | 33.56 | 32.97 | 33.16 | 177,344 | +0.04(+0.11%) |
Oct 05, 2015 | 32.36 | 33.19 | 32.34 | 33.12 | 189,931 | +1.00(+3.11%) |
Oct 02, 2015 | 31.26 | 32.12 | 31.04 | 32.12 | 166,807 | +0.48(+1.51%) |
Oct 01, 2015 | 31.90 | 32.66 | 31.32 | 31.65 | 254,659 | -0.21(-0.67%) |
Sep 30, 2015 | 31.73 | 31.90 | 31.46 | 31.86 | 180,971 | +0.42(+1.32%) |
Sep 29, 2015 | 31.50 | 31.76 | 31.22 | 31.44 | 201,661 | +0.02(+0.06%) |
Sep 28, 2015 | 31.97 | 32.17 | 31.42 | 31.43 | 307,877 | -0.74(-2.31%) |
Sep 25, 2015 | 32.14 | 32.26 | 31.85 | 32.17 | 279,339 | +0.19(+0.58%) |
Sep 24, 2015 | 31.72 | 32.12 | 31.33 | 31.98 | 222,661 | -0.05(-0.17%) |
Sep 23, 2015 | 32.32 | 32.41 | 31.81 | 32.04 | 177,469 | -0.19(-0.60%) |
Sep 22, 2015 | 32.09 | 32.38 | 31.87 | 32.23 | 240,648 | -0.28(-0.87%) |
Sep 21, 2015 | 32.70 | 32.94 | 32.44 | 32.51 | 193,279 | -0.11(-0.32%) |
Sep 18, 2015 | 32.81 | 33.00 | 32.54 | 32.62 | 460,138 | -0.57(-1.73%) |
Sep 17, 2015 | 33.49 | 33.76 | 33.16 | 33.19 | 184,983 | -0.41(-1.21%) |
Sep 16, 2015 | 33.42 | 33.79 | 33.42 | 33.60 | 133,498 | +0.22(+0.66%) |
Sep 15, 2015 | 32.60 | 33.50 | 32.58 | 33.38 | 239,477 | +0.87(+2.66%) |
Sep 14, 2015 | 32.31 | 32.73 | 32.06 | 32.51 | 299,343 | +0.23(+0.71%) |
Sep 11, 2015 | 32.39 | 32.46 | 31.57 | 32.28 | 291,968 | -0.23(-0.71%) |
Sep 10, 2015 | 32.86 | 32.99 | 32.42 | 32.51 | 304,236 | -0.35(-1.08%) |
Sep 09, 2015 | 33.14 | 33.36 | 32.82 | 32.87 | 295,379 | +0.10(+0.30%) |
Sep 08, 2015 | 32.95 | 33.31 | 32.45 | 32.77 | 427,895 | +0.32(+0.98%) |
Sep 04, 2015 | 32.29 | 32.45 | 32.45 | 32.45 | 229,928 | -0.32(-0.97%) |
Sep 03, 2015 | 32.67 | 33.00 | 32.48 | 32.77 | 548,656 | +0.07(+0.22%) |
Sep 02, 2015 | 33.14 | 33.14 | 32.56 | 32.70 | 518,378 | -0.06(-0.19%) |
Sep 01, 2015 | 33.49 | 33.69 | 32.67 | 32.76 | 200,154 | -1.38(-4.04%) |
Aug 31, 2015 | 34.08 | 34.40 | 33.87 | 34.14 | 182,386 | -0.06(-0.18%) |
Aug 28, 2015 | 33.68 | 34.23 | 32.91 | 34.20 | 191,691 | +0.42(+1.26%) |
Aug 27, 2015 | 33.62 | 34.08 | 33.23 | 33.78 | 216,945 | +0.56(+1.68%) |
Aug 26, 2015 | 33.51 | 33.51 | 32.55 | 33.22 | 492,067 | +0.46(+1.40%) |
Aug 25, 2015 | 34.27 | 34.29 | 32.72 | 32.76 | 325,011 | -0.57(-1.72%) |
Aug 24, 2015 | 32.71 | 34.52 | 32.71 | 33.34 | 424,415 | -0.92(-2.67%) |
Aug 21, 2015 | 33.71 | 34.71 | 33.11 | 34.25 | 391,096 | -0.75(-2.14%) |
Aug 20, 2015 | 35.47 | 35.74 | 34.95 | 35.00 | 225,555 | -0.85(-2.38%) |
Aug 19, 2015 | 36.07 | 36.45 | 35.70 | 35.85 | 172,095 | -0.47(-1.29%) |
Aug 18, 2015 | 36.57 | 36.81 | 36.18 | 36.32 | 219,252 | -0.30(-0.82%) |
Aug 17, 2015 | 36.39 | 36.62 | 36.07 | 36.62 | 195,883 | +0.08(+0.22%) |
Aug 14, 2015 | 35.99 | 36.56 | 35.77 | 36.54 | 376,278 | +0.56(+1.57%) |
Aug 13, 2015 | 35.62 | 36.19 | 35.42 | 35.98 | 315,070 | +0.32(+0.89%) |
Aug 12, 2015 | 35.52 | 35.73 | 35.10 | 35.66 | 216,845 | -0.06(-0.17%) |
Aug 11, 2015 | 35.66 | 36.07 | 35.26 | 35.72 | 331,329 | -0.08(-0.22%) |
Aug 10, 2015 | 35.44 | 35.99 | 35.44 | 35.80 | 473,040 | +0.63(+1.78%) |
Aug 07, 2015 | 34.67 | 35.65 | 34.59 | 35.18 | 517,971 | +0.77(+2.23%) |
Aug 06, 2015 | 34.53 | 34.66 | 34.23 | 34.41 | 295,344 | -0.06(-0.18%) |
Aug 05, 2015 | 34.45 | 34.80 | 34.30 | 34.47 | 227,867 | +0.24(+0.69%) |
Aug 04, 2015 | 34.22 | 34.41 | 33.94 | 34.23 | 264,595 | +0.03(+0.08%) |
Aug 03, 2015 | 34.24 | 34.35 | 34.06 | 34.21 | 311,210 | -0.09(-0.26%) |
Jul 31, 2015 | 33.68 | 34.41 | 33.61 | 34.30 | 443,498 | +0.69(+2.04%) |
Jul 30, 2015 | 33.47 | 33.76 | 33.26 | 33.61 | 179,182 | -0.02(-0.05%) |
Jul 29, 2015 | 33.02 | 33.75 | 32.80 | 33.63 | 239,788 | +0.63(+1.90%) |
Jul 28, 2015 | 32.87 | 33.09 | 32.60 | 33.00 | 414,041 | +0.30(+0.92%) |
Jul 27, 2015 | 33.85 | 34.12 | 32.63 | 32.70 | 560,836 | -1.38(-4.06%) |
Jul 24, 2015 | 33.89 | 34.92 | 33.18 | 34.08 | 807,786 | -0.25(-0.72%) |
Jul 23, 2015 | 34.79 | 34.79 | 34.22 | 34.33 | 599,523 | -0.34(-0.99%) |
Jul 22, 2015 | 34.60 | 34.82 | 34.41 | 34.67 | 550,110 | -0.04(-0.10%) |
Jul 21, 2015 | 34.81 | 34.92 | 34.44 | 34.71 | 583,462 | -0.17(-0.48%) |
Jul 20, 2015 | 34.55 | 34.92 | 34.33 | 34.88 | 399,954 | +0.39(+1.12%) |
Jul 17, 2015 | 34.45 | 34.54 | 34.07 | 34.49 | 287,990 | +0.03(+0.08%) |
Jul 16, 2015 | 34.16 | 34.73 | 34.16 | 34.46 | 237,535 | +0.46(+1.35%) |
Jul 15, 2015 | 34.16 | 34.32 | 33.84 | 34.00 | 175,770 | -0.19(-0.54%) |
Jul 14, 2015 | 34.00 | 34.30 | 33.74 | 34.19 | 116,828 | +0.20(+0.60%) |
Jul 13, 2015 | 33.94 | 34.14 | 33.81 | 33.99 | 181,392 | +0.21(+0.63%) |
Jul 10, 2015 | 33.79 | 33.85 | 33.41 | 33.78 | 202,637 | +0.45(+1.35%) |
Jul 09, 2015 | 33.74 | 33.85 | 33.22 | 33.33 | 267,436 | +0.07(+0.21%) |
Jul 08, 2015 | 33.62 | 33.71 | 32.99 | 33.26 | 346,313 | -0.59(-1.74%) |
Jul 07, 2015 | 33.95 | 34.07 | 33.48 | 33.85 | 263,958 | -0.15(-0.44%) |
Jul 06, 2015 | 33.86 | 34.16 | 33.56 | 34.00 | 200,830 | -0.21(-0.62%) |
Jul 02, 2015 | 34.56 | 34.21 | 34.21 | 34.21 | 112,265 | -0.15(-0.44%) |
Jul 01, 2015 | 34.65 | 34.94 | 34.28 | 34.36 | 191,543 | +0.01(+0.03%) |
Jun 30, 2015 | 34.78 | 34.82 | 34.14 | 34.35 | 335,833 | -0.02(-0.05%) |
Jun 29, 2015 | 35.34 | 35.54 | 34.37 | 34.37 | 295,584 | -1.26(-3.54%) |
Jun 26, 2015 | 35.63 | 35.86 | 35.32 | 35.63 | 506,641 | +0.11(+0.32%) |
Jun 25, 2015 | 35.79 | 35.79 | 35.35 | 35.51 | 245,456 | -0.12(-0.35%) |
Jun 24, 2015 | 35.67 | 35.82 | 35.52 | 35.63 | 245,393 | -0.07(-0.20%) |
Jun 23, 2015 | 35.64 | 35.80 | 35.43 | 35.70 | 281,955 | +0.04(+0.10%) |
Jun 22, 2015 | 35.80 | 35.99 | 35.43 | 35.67 | 229,052 | +0.07(+0.20%) |
Jun 19, 2015 | 35.62 | 35.70 | 35.29 | 35.60 | 348,053 | +0.08(+0.22%) |
Jun 18, 2015 | 35.19 | 35.61 | 34.92 | 35.52 | 210,973 | +0.47(+1.33%) |
Jun 17, 2015 | 35.36 | 35.45 | 34.91 | 35.05 | 212,085 | -0.18(-0.50%) |
Jun 16, 2015 | 35.03 | 35.29 | 34.82 | 35.23 | 157,172 | +0.13(+0.38%) |
Jun 15, 2015 | 35.00 | 35.15 | 34.66 | 35.10 | 178,204 | -0.24(-0.67%) |
Jun 12, 2015 | 35.41 | 35.56 | 35.16 | 35.33 | 126,809 | -0.28(-0.79%) |
Jun 11, 2015 | 35.51 | 35.73 | 35.26 | 35.62 | 116,246 | +0.14(+0.40%) |
Jun 10, 2015 | 35.36 | 35.75 | 35.05 | 35.48 | 245,561 | +0.39(+1.10%) |
Jun 09, 2015 | 35.25 | 35.36 | 34.99 | 35.09 | 113,277 | -0.18(-0.50%) |
Jun 08, 2015 | 35.57 | 35.62 | 35.20 | 35.26 | 102,358 | -0.38(-1.06%) |
Jun 05, 2015 | 35.39 | 35.85 | 35.27 | 35.64 | 167,326 | +0.17(+0.47%) |
Jun 04, 2015 | 35.70 | 35.85 | 35.38 | 35.48 | 177,689 | -0.48(-1.32%) |
Jun 03, 2015 | 35.52 | 36.07 | 35.47 | 35.95 | 153,437 | +0.47(+1.32%) |
Jun 02, 2015 | 35.25 | 35.99 | 35.25 | 35.48 | 155,478 | +0.03(+0.07%) |