Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 38.25 | 38.40 | 37.53 | 37.98 | 140,793 | -0.34(-0.89%) |
Mar 30, 2016 | 37.53 | 38.78 | 37.30 | 38.32 | 213,527 | +1.02(+2.73%) |
Mar 29, 2016 | 36.30 | 38.00 | 36.30 | 37.30 | 237,678 | +0.15(+0.40%) |
Mar 28, 2016 | 37.56 | 37.66 | 36.77 | 37.15 | 200,692 | -0.28(-0.75%) |
Mar 24, 2016 | 37.41 | 37.43 | 37.43 | 37.43 | 138,000 | -0.24(-0.64%) |
Mar 23, 2016 | 37.79 | 37.85 | 37.00 | 37.67 | 138,052 | -0.33(-0.87%) |
Mar 22, 2016 | 37.60 | 38.60 | 36.73 | 38.00 | 141,519 | +0.39(+1.04%) |
Mar 21, 2016 | 37.65 | 38.65 | 37.39 | 37.61 | 100,814 | -0.38(-1.00%) |
Mar 18, 2016 | 37.49 | 38.17 | 36.61 | 37.99 | 141,045 | +0.68(+1.82%) |
Mar 17, 2016 | 37.09 | 37.73 | 36.30 | 37.31 | 139,662 | +0.26(+0.70%) |
Mar 16, 2016 | 36.67 | 37.85 | 36.67 | 37.05 | 83,336 | +0.19(+0.52%) |
Mar 15, 2016 | 36.86 | 37.09 | 36.10 | 36.86 | 174,818 | -0.19(-0.51%) |
Mar 14, 2016 | 37.44 | 37.91 | 36.88 | 37.05 | 142,014 | +0.10(+0.27%) |
Mar 11, 2016 | 36.87 | 37.00 | 36.34 | 36.95 | 90,415 | +0.37(+1.01%) |
Mar 10, 2016 | 36.99 | 36.99 | 36.33 | 36.58 | 97,875 | -0.33(-0.89%) |
Mar 09, 2016 | 36.38 | 37.08 | 36.18 | 36.91 | 94,309 | +0.62(+1.71%) |
Mar 08, 2016 | 36.67 | 37.11 | 36.13 | 36.29 | 107,940 | -0.67(-1.81%) |
Mar 07, 2016 | 36.68 | 37.70 | 36.48 | 36.96 | 111,386 | +0.02(+0.05%) |
Mar 04, 2016 | 36.36 | 37.36 | 35.80 | 36.94 | 245,644 | +0.49(+1.34%) |
Mar 03, 2016 | 35.20 | 36.74 | 35.04 | 36.45 | 185,208 | +1.38(+3.93%) |
Mar 02, 2016 | 35.23 | 35.41 | 34.51 | 35.07 | 210,596 | -0.11(-0.31%) |
Mar 01, 2016 | 34.59 | 35.37 | 34.20 | 35.18 | 176,765 | +0.68(+1.97%) |
Feb 29, 2016 | 34.36 | 36.22 | 33.68 | 34.50 | 430,256 | +0.12(+0.35%) |
Feb 26, 2016 | 33.33 | 34.53 | 33.09 | 34.38 | 195,248 | +1.20(+3.62%) |
Feb 25, 2016 | 33.17 | 33.35 | 32.30 | 33.18 | 142,092 | +0.19(+0.58%) |
Feb 24, 2016 | 32.34 | 33.22 | 32.00 | 32.99 | 110,781 | +0.41(+1.26%) |
Feb 23, 2016 | 32.57 | 33.09 | 32.00 | 32.58 | 102,861 | +0.06(+0.18%) |
Feb 22, 2016 | 32.98 | 33.51 | 31.98 | 32.52 | 136,980 | -0.22(-0.67%) |
Feb 19, 2016 | 32.60 | 33.12 | 32.09 | 32.74 | 80,155 | +0.08(+0.24%) |
Feb 18, 2016 | 32.17 | 32.97 | 32.05 | 32.66 | 193,601 | +0.57(+1.78%) |
Feb 17, 2016 | 31.97 | 32.51 | 31.71 | 32.09 | 88,757 | +0.36(+1.13%) |
Feb 16, 2016 | 30.86 | 31.80 | 30.59 | 31.73 | 110,501 | +1.33(+4.38%) |
Feb 12, 2016 | 30.83 | 30.40 | 30.40 | 30.40 | 107,700 | -0.12(-0.39%) |
Feb 11, 2016 | 30.85 | 31.39 | 29.47 | 30.52 | 263,870 | -1.10(-3.48%) |
Feb 10, 2016 | 31.76 | 33.72 | 31.34 | 31.62 | 196,704 | -0.13(-0.41%) |
Feb 09, 2016 | 32.00 | 32.96 | 28.52 | 31.75 | 564,351 | +1.03(+3.35%) |
Feb 08, 2016 | 31.07 | 31.30 | 29.62 | 30.72 | 301,933 | -0.63(-2.01%) |
Feb 05, 2016 | 33.01 | 33.01 | 31.30 | 31.35 | 187,768 | -1.68(-5.09%) |
Feb 04, 2016 | 31.82 | 33.23 | 31.72 | 33.03 | 176,548 | +0.94(+2.93%) |
Feb 03, 2016 | 33.36 | 33.36 | 30.42 | 32.09 | 375,433 | -1.04(-3.14%) |
Feb 02, 2016 | 33.50 | 33.64 | 32.80 | 33.13 | 170,335 | -0.54(-1.60%) |
Feb 01, 2016 | 34.29 | 34.29 | 33.25 | 33.67 | 133,093 | -0.70(-2.04%) |
Jan 29, 2016 | 33.19 | 34.45 | 33.13 | 34.37 | 166,190 | +1.23(+3.71%) |
Jan 28, 2016 | 32.46 | 33.21 | 32.25 | 33.14 | 147,793 | +0.81(+2.51%) |
Jan 27, 2016 | 32.06 | 32.72 | 31.69 | 32.33 | 126,155 | +0.08(+0.25%) |
Jan 26, 2016 | 32.19 | 32.76 | 32.01 | 32.25 | 99,252 | +0.24(+0.75%) |
Jan 25, 2016 | 32.04 | 32.22 | 31.65 | 32.01 | 115,771 | -0.23(-0.71%) |
Jan 22, 2016 | 32.69 | 33.05 | 31.97 | 32.24 | 131,144 | +0.00(+0.00%) |
Jan 21, 2016 | 32.83 | 33.51 | 32.22 | 32.24 | 153,143 | -0.67(-2.04%) |
Jan 20, 2016 | 31.00 | 33.35 | 30.75 | 32.91 | 183,623 | +1.71(+5.48%) |
Jan 19, 2016 | 31.99 | 32.30 | 30.77 | 31.20 | 217,691 | -0.65(-2.04%) |
Jan 15, 2016 | 31.63 | 31.85 | 31.85 | 31.85 | 191,100 | -0.73(-2.24%) |
Jan 14, 2016 | 31.61 | 32.86 | 31.60 | 32.58 | 222,393 | +0.98(+3.10%) |
Jan 13, 2016 | 32.87 | 33.13 | 31.30 | 31.60 | 334,916 | -1.12(-3.42%) |
Jan 12, 2016 | 32.34 | 32.76 | 32.13 | 32.72 | 297,269 | +0.55(+1.71%) |
Jan 11, 2016 | 31.75 | 32.45 | 31.54 | 32.17 | 190,209 | +0.50(+1.58%) |
Jan 08, 2016 | 32.43 | 33.15 | 31.60 | 31.67 | 285,781 | -0.56(-1.74%) |
Jan 07, 2016 | 31.85 | 32.33 | 31.85 | 32.23 | 243,371 | -0.13(-0.40%) |
Jan 06, 2016 | 32.82 | 32.97 | 32.09 | 32.36 | 263,041 | -0.88(-2.65%) |
Jan 05, 2016 | 33.37 | 33.63 | 32.88 | 33.24 | 169,908 | -0.19(-0.57%) |
Jan 04, 2016 | 33.23 | 33.73 | 32.23 | 33.43 | 356,485 | -0.38(-1.12%) |
Dec 31, 2015 | 34.34 | 33.81 | 33.81 | 33.81 | 133,300 | -0.51(-1.49%) |
Dec 30, 2015 | 34.84 | 35.39 | 34.21 | 34.32 | 127,559 | -0.75(-2.14%) |
Dec 29, 2015 | 34.52 | 35.31 | 34.37 | 35.07 | 163,639 | +0.71(+2.07%) |
Dec 28, 2015 | 35.31 | 35.37 | 34.10 | 34.36 | 93,328 | -1.05(-2.97%) |
Dec 24, 2015 | 35.58 | 35.41 | 35.41 | 35.41 | 46,100 | -0.12(-0.34%) |
Dec 23, 2015 | 36.01 | 36.16 | 35.51 | 35.53 | 163,562 | -0.22(-0.62%) |
Dec 22, 2015 | 35.09 | 36.44 | 34.57 | 35.75 | 266,676 | +1.80(+5.30%) |
Dec 21, 2015 | 33.81 | 34.44 | 33.09 | 33.95 | 164,159 | +0.26(+0.77%) |
Dec 18, 2015 | 35.21 | 35.21 | 33.66 | 33.69 | 251,651 | -1.56(-4.43%) |
Dec 17, 2015 | 36.99 | 37.33 | 35.19 | 35.25 | 162,466 | -1.58(-4.29%) |
Dec 16, 2015 | 36.94 | 37.05 | 36.50 | 36.83 | 259,291 | +0.19(+0.52%) |
Dec 15, 2015 | 37.02 | 37.06 | 36.13 | 36.64 | 281,852 | -0.15(-0.41%) |
Dec 14, 2015 | 37.52 | 37.62 | 36.64 | 36.79 | 208,674 | -0.73(-1.95%) |
Dec 11, 2015 | 38.33 | 38.70 | 37.17 | 37.52 | 111,821 | -1.42(-3.65%) |
Dec 10, 2015 | 38.42 | 39.65 | 38.22 | 38.94 | 130,264 | +0.68(+1.78%) |
Dec 09, 2015 | 38.73 | 40.00 | 38.12 | 38.26 | 146,919 | -0.59(-1.52%) |
Dec 08, 2015 | 39.14 | 39.28 | 38.58 | 38.85 | 127,683 | -0.44(-1.12%) |
Dec 07, 2015 | 39.56 | 39.64 | 38.77 | 39.29 | 134,864 | -0.41(-1.03%) |
Dec 04, 2015 | 38.75 | 39.80 | 38.71 | 39.70 | 194,567 | +1.19(+3.09%) |
Dec 03, 2015 | 39.44 | 39.63 | 38.27 | 38.51 | 91,958 | -0.75(-1.91%) |
Dec 02, 2015 | 39.48 | 40.60 | 38.58 | 39.26 | 266,198 | -0.17(-0.43%) |
Dec 01, 2015 | 40.11 | 40.43 | 38.72 | 39.43 | 166,585 | -0.63(-1.57%) |
Nov 30, 2015 | 38.88 | 40.39 | 38.88 | 40.06 | 282,367 | +1.22(+3.14%) |
Nov 27, 2015 | 39.52 | 39.54 | 38.80 | 38.84 | 129,106 | -0.70(-1.77%) |
Nov 25, 2015 | 39.95 | 39.54 | 39.54 | 39.54 | 187,100 | -0.35(-0.88%) |
Nov 24, 2015 | 38.65 | 40.53 | 38.55 | 39.89 | 243,808 | +1.21(+3.13%) |
Nov 23, 2015 | 38.59 | 39.10 | 38.15 | 38.68 | 125,234 | +0.02(+0.05%) |
Nov 20, 2015 | 38.13 | 38.72 | 38.05 | 38.66 | 138,763 | +0.78(+2.06%) |
Nov 19, 2015 | 37.81 | 38.00 | 37.38 | 37.88 | 100,146 | +0.08(+0.21%) |
Nov 18, 2015 | 38.00 | 38.00 | 37.56 | 37.80 | 220,163 | -0.09(-0.24%) |
Nov 17, 2015 | 38.11 | 38.16 | 37.70 | 37.89 | 131,697 | -0.16(-0.42%) |
Nov 16, 2015 | 37.99 | 38.46 | 37.80 | 38.05 | 206,955 | -0.13(-0.34%) |
Nov 13, 2015 | 37.84 | 38.50 | 37.84 | 38.18 | 219,395 | -0.09(-0.24%) |
Nov 12, 2015 | 37.26 | 38.46 | 37.21 | 38.27 | 252,726 | +0.59(+1.57%) |
Nov 11, 2015 | 40.16 | 41.03 | 37.54 | 37.68 | 756,475 | -2.57(-6.39%) |
Nov 10, 2015 | 39.00 | 40.51 | 38.16 | 40.25 | 532,805 | +1.55(+4.01%) |
Nov 09, 2015 | 34.99 | 38.90 | 34.85 | 38.70 | 1,129,978 | +4.70(+13.82%) |
Nov 06, 2015 | 33.88 | 34.76 | 33.55 | 34.00 | 286,889 | -0.02(-0.06%) |
Nov 05, 2015 | 34.36 | 34.93 | 34.00 | 34.02 | 263,534 | -0.28(-0.82%) |
Nov 04, 2015 | 34.76 | 35.09 | 34.23 | 34.30 | 166,912 | -0.34(-0.98%) |
Nov 03, 2015 | 34.25 | 34.82 | 33.88 | 34.64 | 117,807 | +0.23(+0.67%) |
Nov 02, 2015 | 33.63 | 34.93 | 33.63 | 34.41 | 163,911 | +0.75(+2.23%) |
Oct 30, 2015 | 33.57 | 34.01 | 32.94 | 33.66 | 151,773 | +0.00(+0.00%) |
Oct 29, 2015 | 33.23 | 33.69 | 32.99 | 33.66 | 117,889 | +0.26(+0.78%) |
Oct 28, 2015 | 34.09 | 34.83 | 33.19 | 33.40 | 141,415 | -0.68(-2.00%) |
Oct 27, 2015 | 33.18 | 34.21 | 32.86 | 34.08 | 254,882 | +0.81(+2.43%) |
Oct 26, 2015 | 34.00 | 34.18 | 33.06 | 33.27 | 165,877 | -0.90(-2.63%) |
Oct 23, 2015 | 34.95 | 35.28 | 33.47 | 34.17 | 349,021 | -0.44(-1.27%) |
Oct 22, 2015 | 34.66 | 34.99 | 34.32 | 34.61 | 1,970,631 | -0.04(-0.12%) |
Oct 21, 2015 | 34.65 | 34.87 | 34.59 | 34.65 | 292,550 | +0.19(+0.55%) |
Oct 20, 2015 | 34.50 | 34.72 | 34.16 | 34.46 | 848,918 | +1.45(+4.39%) |
Oct 19, 2015 | 32.36 | 33.11 | 32.15 | 33.01 | 101,778 | +0.48(+1.48%) |
Oct 16, 2015 | 32.60 | 33.08 | 31.95 | 32.53 | 161,576 | +0.02(+0.06%) |
Oct 15, 2015 | 31.94 | 32.70 | 31.94 | 32.51 | 87,070 | +0.67(+2.10%) |
Oct 14, 2015 | 32.14 | 33.04 | 31.30 | 31.84 | 109,429 | -0.32(-1.00%) |
Oct 13, 2015 | 32.40 | 33.00 | 32.15 | 32.16 | 78,221 | -0.39(-1.20%) |
Oct 12, 2015 | 32.99 | 33.15 | 32.47 | 32.55 | 75,118 | -0.39(-1.18%) |
Oct 09, 2015 | 32.58 | 33.29 | 32.44 | 32.94 | 126,358 | +0.53(+1.64%) |
Oct 08, 2015 | 32.49 | 32.71 | 32.32 | 32.41 | 101,349 | -0.07(-0.22%) |
Oct 07, 2015 | 32.62 | 32.75 | 32.13 | 32.48 | 103,045 | +0.07(+0.22%) |
Oct 06, 2015 | 33.17 | 33.39 | 32.16 | 32.41 | 138,590 | -0.82(-2.47%) |
Oct 05, 2015 | 32.81 | 33.58 | 32.58 | 33.23 | 123,950 | +0.76(+2.34%) |
Oct 02, 2015 | 31.19 | 32.50 | 30.98 | 32.47 | 96,452 | +1.03(+3.28%) |
Oct 01, 2015 | 31.39 | 31.54 | 30.76 | 31.44 | 138,868 | +0.10(+0.32%) |
Sep 30, 2015 | 30.67 | 31.63 | 30.21 | 31.34 | 176,088 | +0.88(+2.89%) |
Sep 29, 2015 | 30.34 | 30.68 | 30.13 | 30.46 | 76,248 | +0.14(+0.46%) |
Sep 28, 2015 | 31.35 | 31.51 | 30.15 | 30.32 | 64,085 | -1.03(-3.29%) |
Sep 25, 2015 | 32.62 | 32.69 | 31.35 | 31.35 | 125,702 | -1.08(-3.33%) |
Sep 24, 2015 | 31.96 | 32.54 | 31.10 | 32.43 | 137,600 | +0.21(+0.65%) |
Sep 23, 2015 | 32.47 | 32.60 | 31.94 | 32.22 | 214,883 | -0.16(-0.49%) |
Sep 22, 2015 | 32.72 | 33.00 | 32.12 | 32.38 | 168,199 | -0.80(-2.41%) |
Sep 21, 2015 | 33.29 | 33.53 | 32.86 | 33.18 | 219,784 | -0.02(-0.06%) |
Sep 18, 2015 | 32.59 | 33.32 | 32.59 | 33.20 | 185,356 | +0.09(+0.27%) |
Sep 17, 2015 | 33.12 | 33.58 | 32.70 | 33.11 | 263,320 | -0.08(-0.24%) |
Sep 16, 2015 | 33.50 | 33.82 | 32.63 | 33.19 | 146,122 | -0.33(-0.98%) |
Sep 15, 2015 | 32.95 | 33.93 | 32.74 | 33.52 | 180,352 | +0.72(+2.20%) |
Sep 14, 2015 | 33.00 | 33.11 | 32.03 | 32.80 | 126,782 | -0.10(-0.30%) |
Sep 11, 2015 | 32.49 | 33.15 | 31.90 | 32.90 | 179,704 | +0.30(+0.92%) |
Sep 10, 2015 | 31.91 | 32.96 | 31.86 | 32.60 | 147,440 | +0.73(+2.29%) |
Sep 09, 2015 | 31.60 | 32.55 | 31.50 | 31.87 | 172,949 | +0.76(+2.44%) |
Sep 08, 2015 | 31.59 | 31.87 | 31.09 | 31.11 | 66,721 | -0.02(-0.06%) |
Sep 04, 2015 | 31.34 | 31.13 | 31.13 | 31.13 | 55,700 | -0.61(-1.92%) |
Sep 03, 2015 | 32.74 | 32.79 | 31.27 | 31.74 | 155,762 | -0.91(-2.79%) |
Sep 02, 2015 | 31.66 | 32.91 | 31.20 | 32.65 | 252,973 | +1.34(+4.28%) |
Sep 01, 2015 | 31.17 | 31.75 | 31.12 | 31.31 | 247,513 | -0.58(-1.82%) |
Aug 31, 2015 | 31.33 | 32.00 | 31.23 | 31.89 | 167,739 | +0.41(+1.30%) |
Aug 28, 2015 | 30.61 | 31.62 | 30.42 | 31.48 | 116,611 | +0.73(+2.37%) |
Aug 27, 2015 | 30.35 | 31.04 | 30.02 | 30.75 | 153,166 | +0.71(+2.36%) |
Aug 26, 2015 | 29.94 | 30.08 | 28.90 | 30.04 | 244,428 | +0.61(+2.07%) |
Aug 25, 2015 | 30.37 | 30.37 | 29.18 | 29.43 | 274,409 | -0.12(-0.41%) |
Aug 24, 2015 | 28.31 | 30.00 | 28.31 | 29.55 | 208,918 | -0.30(-1.01%) |
Aug 21, 2015 | 30.76 | 31.40 | 29.65 | 29.85 | 241,531 | -1.44(-4.60%) |
Aug 20, 2015 | 31.40 | 31.63 | 30.93 | 31.29 | 161,592 | -0.18(-0.57%) |
Aug 19, 2015 | 31.57 | 31.80 | 31.41 | 31.47 | 90,336 | -0.16(-0.51%) |
Aug 18, 2015 | 31.55 | 31.98 | 31.40 | 31.63 | 162,027 | +0.04(+0.13%) |
Aug 17, 2015 | 31.59 | 31.85 | 31.28 | 31.59 | 116,977 | -0.03(-0.09%) |
Aug 14, 2015 | 32.04 | 32.04 | 31.31 | 31.62 | 105,992 | -0.51(-1.59%) |
Aug 13, 2015 | 31.19 | 32.52 | 30.87 | 32.13 | 153,102 | +0.51(+1.61%) |
Aug 12, 2015 | 32.20 | 32.54 | 31.52 | 31.62 | 87,862 | -0.86(-2.65%) |
Aug 11, 2015 | 33.09 | 33.50 | 32.15 | 32.48 | 169,085 | -0.59(-1.78%) |
Aug 10, 2015 | 33.67 | 36.62 | 32.36 | 33.07 | 680,135 | +2.93(+9.72%) |
Aug 07, 2015 | 29.46 | 30.27 | 29.46 | 30.14 | 127,536 | +0.51(+1.72%) |
Aug 06, 2015 | 29.65 | 30.00 | 29.18 | 29.63 | 144,326 | +0.09(+0.30%) |
Aug 05, 2015 | 29.24 | 29.81 | 28.81 | 29.54 | 64,975 | +0.51(+1.76%) |
Aug 04, 2015 | 29.65 | 29.84 | 28.66 | 29.03 | 52,194 | -0.58(-1.96%) |
Aug 03, 2015 | 29.60 | 29.80 | 29.22 | 29.61 | 119,395 | -0.02(-0.07%) |
Jul 31, 2015 | 29.62 | 29.86 | 29.14 | 29.63 | 151,612 | +0.10(+0.34%) |
Jul 30, 2015 | 28.46 | 29.59 | 28.16 | 29.53 | 89,312 | +0.87(+3.04%) |
Jul 29, 2015 | 28.48 | 29.17 | 28.30 | 28.66 | 51,851 | +0.11(+0.39%) |
Jul 28, 2015 | 28.63 | 29.30 | 27.90 | 28.55 | 95,528 | +0.13(+0.46%) |
Jul 27, 2015 | 28.38 | 28.86 | 28.07 | 28.42 | 112,871 | -0.22(-0.77%) |
Jul 24, 2015 | 28.34 | 28.67 | 28.08 | 28.64 | 142,799 | +0.21(+0.74%) |
Jul 23, 2015 | 28.29 | 28.62 | 27.37 | 28.43 | 193,505 | +0.16(+0.57%) |
Jul 22, 2015 | 28.56 | 28.79 | 28.25 | 28.27 | 68,315 | -0.46(-1.60%) |
Jul 21, 2015 | 28.98 | 29.57 | 28.50 | 28.73 | 90,658 | -0.34(-1.17%) |
Jul 20, 2015 | 29.62 | 29.62 | 28.60 | 29.07 | 170,436 | -0.49(-1.66%) |
Jul 17, 2015 | 30.14 | 30.40 | 29.36 | 29.56 | 94,683 | -0.48(-1.60%) |
Jul 16, 2015 | 30.33 | 30.87 | 29.77 | 30.04 | 71,048 | -0.17(-0.56%) |
Jul 15, 2015 | 30.83 | 30.83 | 30.04 | 30.21 | 101,064 | -0.45(-1.47%) |
Jul 14, 2015 | 30.85 | 31.17 | 30.51 | 30.66 | 74,697 | -0.17(-0.55%) |
Jul 13, 2015 | 29.65 | 31.41 | 29.65 | 30.83 | 333,517 | +1.46(+4.97%) |
Jul 10, 2015 | 29.98 | 30.74 | 29.03 | 29.37 | 95,003 | -0.24(-0.81%) |
Jul 09, 2015 | 30.06 | 31.95 | 29.39 | 29.61 | 72,819 | +0.03(+0.10%) |
Jul 08, 2015 | 30.20 | 30.74 | 29.01 | 29.58 | 118,378 | -0.80(-2.63%) |
Jul 07, 2015 | 30.74 | 30.74 | 29.30 | 30.38 | 115,367 | -0.39(-1.27%) |
Jul 06, 2015 | 30.18 | 31.00 | 29.95 | 30.77 | 116,487 | +0.35(+1.15%) |
Jul 02, 2015 | 30.22 | 30.42 | 30.42 | 30.42 | 153,100 | +0.26(+0.86%) |
Jul 01, 2015 | 30.40 | 30.63 | 30.00 | 30.16 | 101,628 | +0.07(+0.23%) |
Jun 30, 2015 | 30.04 | 30.19 | 29.05 | 30.09 | 151,704 | +0.08(+0.27%) |
Jun 29, 2015 | 31.08 | 31.08 | 29.64 | 30.01 | 120,207 | -1.23(-3.94%) |
Jun 26, 2015 | 31.17 | 31.64 | 31.01 | 31.24 | 186,516 | +0.06(+0.19%) |
Jun 25, 2015 | 31.57 | 32.07 | 30.99 | 31.18 | 177,650 | -0.21(-0.67%) |
Jun 24, 2015 | 31.93 | 31.95 | 31.12 | 31.39 | 121,285 | -0.45(-1.41%) |
Jun 23, 2015 | 31.63 | 31.95 | 31.23 | 31.84 | 137,287 | +0.35(+1.11%) |
Jun 22, 2015 | 31.55 | 32.22 | 31.33 | 31.49 | 148,715 | +0.05(+0.16%) |
Jun 19, 2015 | 31.75 | 31.89 | 31.00 | 31.44 | 346,907 | -0.45(-1.41%) |
Jun 18, 2015 | 32.87 | 33.33 | 31.79 | 31.89 | 171,532 | -0.71(-2.18%) |
Jun 17, 2015 | 31.18 | 33.19 | 31.04 | 32.60 | 399,330 | +1.69(+5.47%) |
Jun 16, 2015 | 29.30 | 31.18 | 29.09 | 30.91 | 284,589 | +1.71(+5.86%) |
Jun 15, 2015 | 30.57 | 31.23 | 28.73 | 29.20 | 642,588 | -0.62(-2.08%) |
Jun 12, 2015 | 30.68 | 30.98 | 29.51 | 29.82 | 279,465 | -0.84(-2.74%) |
Jun 11, 2015 | 31.11 | 31.15 | 30.37 | 30.66 | 87,040 | -0.44(-1.41%) |
Jun 10, 2015 | 30.33 | 31.29 | 30.33 | 31.10 | 128,543 | +0.86(+2.84%) |
Jun 09, 2015 | 31.47 | 31.53 | 30.03 | 30.24 | 170,658 | -1.16(-3.69%) |
Jun 08, 2015 | 30.55 | 31.59 | 30.55 | 31.40 | 128,151 | +0.70(+2.28%) |
Jun 05, 2015 | 30.19 | 30.73 | 29.94 | 30.70 | 67,101 | +0.38(+1.25%) |
Jun 04, 2015 | 29.95 | 30.35 | 29.69 | 30.32 | 136,055 | +0.28(+0.93%) |
Jun 03, 2015 | 30.28 | 30.50 | 29.90 | 30.04 | 90,636 | -0.07(-0.23%) |
Jun 02, 2015 | 29.96 | 30.89 | 29.60 | 30.11 | 103,953 | -0.06(-0.20%) |
Jun 01, 2015 | 29.00 | 30.37 | 28.80 | 30.17 | 103,465 | +1.40(+4.87%) |
May 29, 2015 | 29.50 | 29.50 | 27.77 | 28.77 | 334,783 | -0.81(-2.74%) |
May 28, 2015 | 29.81 | 30.74 | 28.85 | 29.58 | 436,977 | -0.33(-1.10%) |
May 27, 2015 | 29.91 | 29.99 | 29.66 | 29.91 | 156,872 | +0.00(+0.00%) |
May 26, 2015 | 29.89 | 29.99 | 28.91 | 29.91 | 61,658 | -0.10(-0.33%) |
May 22, 2015 | 29.70 | 30.01 | 30.01 | 30.01 | 77,200 | +0.19(+0.64%) |
May 21, 2015 | 29.96 | 30.68 | 29.78 | 29.82 | 189,048 | -0.12(-0.40%) |
May 20, 2015 | 30.05 | 30.10 | 29.44 | 29.94 | 75,344 | -0.14(-0.47%) |
May 19, 2015 | 29.70 | 30.45 | 29.27 | 30.08 | 169,410 | +0.31(+1.04%) |
May 18, 2015 | 29.44 | 30.00 | 28.90 | 29.77 | 90,106 | +0.29(+0.98%) |
May 15, 2015 | 29.48 | 29.69 | 29.05 | 29.48 | 171,449 | +0.08(+0.27%) |
May 14, 2015 | 28.05 | 29.45 | 27.94 | 29.40 | 178,284 | +1.39(+4.96%) |
May 13, 2015 | 26.95 | 28.20 | 26.61 | 28.01 | 218,105 | +1.08(+4.01%) |
May 12, 2015 | 26.70 | 27.09 | 26.55 | 26.93 | 57,934 | +0.13(+0.49%) |
May 11, 2015 | 26.52 | 27.04 | 26.50 | 26.80 | 99,906 | +0.29(+1.09%) |
May 08, 2015 | 26.59 | 27.69 | 26.32 | 26.51 | 99,102 | +0.25(+0.95%) |
May 07, 2015 | 26.08 | 26.37 | 25.86 | 26.26 | 109,714 | +0.06(+0.23%) |
May 06, 2015 | 26.87 | 27.32 | 25.95 | 26.20 | 120,171 | -0.67(-2.49%) |
May 05, 2015 | 27.38 | 27.49 | 26.53 | 26.87 | 143,498 | -0.52(-1.90%) |
May 04, 2015 | 27.87 | 28.30 | 27.28 | 27.39 | 73,137 | -0.43(-1.55%) |
May 01, 2015 | 29.33 | 29.42 | 27.30 | 27.82 | 177,207 | -1.41(-4.82%) |
Apr 30, 2015 | 29.01 | 29.35 | 27.90 | 29.23 | 244,618 | -0.02(-0.07%) |
Apr 29, 2015 | 29.39 | 29.88 | 29.12 | 29.25 | 88,462 | -0.25(-0.85%) |
Apr 28, 2015 | 29.26 | 29.87 | 28.97 | 29.50 | 114,831 | +0.16(+0.55%) |
Apr 27, 2015 | 29.32 | 30.00 | 29.11 | 29.34 | 113,659 | +0.01(+0.03%) |
Apr 24, 2015 | 29.65 | 29.65 | 28.90 | 29.33 | 216,635 | -0.26(-0.88%) |
Apr 23, 2015 | 28.40 | 29.77 | 28.24 | 29.59 | 161,217 | +1.08(+3.79%) |
Apr 22, 2015 | 28.32 | 28.82 | 28.06 | 28.51 | 70,069 | +0.08(+0.28%) |
Apr 21, 2015 | 28.46 | 28.61 | 28.07 | 28.43 | 92,547 | +0.00(+0.00%) |
Apr 20, 2015 | 27.75 | 28.73 | 27.63 | 28.43 | 145,544 | +0.87(+3.16%) |
Apr 17, 2015 | 27.90 | 28.06 | 27.15 | 27.56 | 191,311 | -0.54(-1.92%) |
Apr 16, 2015 | 27.87 | 28.55 | 27.69 | 28.10 | 94,746 | +0.26(+0.93%) |
Apr 15, 2015 | 27.91 | 28.09 | 27.58 | 27.84 | 50,607 | +0.14(+0.51%) |
Apr 14, 2015 | 27.94 | 28.22 | 27.59 | 27.70 | 59,496 | -0.13(-0.47%) |
Apr 13, 2015 | 27.81 | 28.32 | 27.40 | 27.83 | 63,865 | -0.07(-0.25%) |
Apr 10, 2015 | 27.44 | 28.03 | 27.30 | 27.90 | 118,476 | +0.64(+2.35%) |
Apr 09, 2015 | 27.51 | 27.80 | 27.07 | 27.26 | 70,084 | -0.22(-0.80%) |
Apr 08, 2015 | 27.16 | 27.52 | 27.16 | 27.48 | 69,457 | +0.26(+0.96%) |
Apr 07, 2015 | 27.69 | 27.80 | 27.17 | 27.22 | 58,402 | -0.43(-1.56%) |
Apr 06, 2015 | 27.22 | 27.80 | 27.09 | 27.65 | 62,132 | +0.31(+1.13%) |
Apr 02, 2015 | 27.07 | 27.34 | 27.34 | 27.34 | 84,100 | +0.17(+0.63%) |